Hangzhou DPtech Technologies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.750	14.960	14.570	14.630	14.397	2,256,168
2023-10-31	14.900	14.990	14.510	14.630	14.397	1,753,200
2023-10-30	14.440	14.870	14.350	14.810	14.574	2,500,442
2023-10-27	14.500	14.640	14.150	14.410	14.180	2,545,012
2023-10-26	14.020	14.600	14.020	14.560	14.328	3,230,200
2023-10-25	13.920	14.450	13.810	14.140	13.915	2,835,000
2023-10-24	13.760	14.100	13.470	13.910	13.688	2,244,150
2023-10-23	14.180	14.410	13.580	13.670	13.452	3,118,150
2023-10-20	14.780	14.900	14.200	14.250	14.023	2,205,610
2023-10-19	15.090	15.300	14.760	14.770	14.535	2,509,850
2023-10-18	15.230	15.300	14.700	14.970	14.731	2,473,102
2023-10-17	15.090	15.390	15.050	15.360	15.115	1,996,900
2023-10-16	15.370	15.400	14.900	15.120	14.879	1,966,716
2023-10-13	15.500	15.500	15.240	15.310	15.066	1,774,700
2023-10-12	15.800	15.860	15.380	15.470	15.223	2,244,600
2023-10-11	15.460	15.790	15.180	15.600	15.351	2,447,000
2023-10-10	15.280	15.410	15.100	15.310	15.066	2,177,150
2023-10-09	15.160	15.340	15.060	15.210	14.968	2,185,120
2023-09-28	15.000	15.250	15.000	15.160	14.918	1,699,649
2023-09-27	14.980	15.170	14.900	14.970	14.731	1,853,986
2023-09-26	14.910	15.280	14.910	15.080	14.840	1,912,056
2023-09-25	15.280	15.380	14.910	14.980	14.741	2,097,900
2023-09-22	14.620	15.350	14.620	15.310	15.066	3,272,200
2023-09-21	14.700	14.950	14.610	14.700	14.466	1,951,370
2023-09-20	14.700	15.050	14.700	14.760	14.525	1,624,000
2023-09-19	15.050	15.130	14.750	14.770	14.535	1,825,820
2023-09-18	15.210	15.280	14.980	15.090	14.849	2,037,087
2023-09-15	15.430	15.500	15.130	15.170	14.928	2,035,045
2023-09-14	15.570	15.570	15.220	15.350	15.105	1,576,450
2023-09-13	16.000	16.060	15.410	15.580	15.332	2,850,422
2023-09-12	16.190	16.200	15.920	16.040	15.784	1,815,973
2023-09-11	15.950	16.130	15.810	16.040	15.784	2,930,563
2023-09-08	15.790	16.160	15.560	16.000	15.745	2,020,700
2023-09-07	15.950	16.210	15.790	15.860	15.607	2,420,669
2023-09-06	15.650	16.050	15.510	16.000	15.745	2,754,342
2023-09-05	15.680	15.850	15.620	15.650	15.401	2,391,250
2023-09-04	15.540	15.840	15.300	15.770	15.519	3,155,387
2023-09-01	15.730	15.820	15.440	15.500	15.253	2,727,000
2023-08-31	15.610	15.880	15.430	15.720	15.469	2,936,769
2023-08-30	15.210	15.700	15.100	15.630	15.381	3,131,500
2023-08-29	14.340	15.180	14.330	15.130	14.889	3,958,104
2023-08-28	15.180	15.550	14.070	14.400	14.170	5,082,550
2023-08-25	15.150	15.160	14.410	14.500	14.269	3,893,350
2023-08-24	15.360	15.640	15.150	15.160	14.918	3,035,673
2023-08-23	15.700	15.800	15.260	15.340	15.095	3,923,800
2023-08-22	15.250	15.820	15.250	15.760	15.509	4,870,085
2023-08-21	15.280	15.900	15.210	15.280	15.036	4,731,851
2023-08-18	16.010	16.070	15.270	15.300	15.056	5,533,055
2023-08-17	15.950	16.400	15.350	16.070	15.814	6,081,385
2023-08-16	16.580	16.690	16.230	16.370	16.109	2,995,996
2023-08-15	16.890	16.970	16.380	16.630	16.365	2,226,500
2023-08-14	16.330	16.930	16.330	16.870	16.601	2,871,900
2023-08-11	16.900	16.900	16.500	16.510	16.247	1,893,350
2023-08-10	16.820	16.970	16.680	16.820	16.552	1,635,200
2023-08-09	16.810	17.080	16.710	16.890	16.621	2,255,000
2023-08-08	17.090	17.220	16.810	16.880	16.611	2,689,550
2023-08-07	16.800	17.030	16.750	17.020	16.749	2,442,758
2023-08-04	16.550	17.060	16.490	16.940	16.670	3,871,112
2023-08-03	16.410	16.640	16.340	16.470	16.207	1,701,700
2023-08-02	16.490	16.670	16.400	16.490	16.227	2,837,244

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0800 CNY
2025-06-06	0.0800 CNY
2024-05-22	0.0800 CNY
2023-05-30	0.0800 CNY
2022-05-30	0.2100 CNY
2021-05-26	0.1250 CNY
2020-05-29	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.