Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.500	16.650	16.230	16.550	16.286	2,350,664
2023-07-31	16.270	16.570	16.180	16.460	16.198	2,053,639
2023-07-28	16.250	16.330	15.880	16.270	16.011	1,940,459
2023-07-27	16.260	16.400	16.010	16.010	15.755	2,106,703
2023-07-26	16.530	16.560	16.200	16.260	16.001	1,720,731
2023-07-25	16.190	16.600	16.120	16.510	16.247	2,480,750
2023-07-24	15.930	16.270	15.750	16.080	15.824	2,616,393
2023-07-21	16.150	16.220	15.880	15.890	15.637	2,263,400
2023-07-20	16.650	16.770	16.140	16.150	15.893	2,465,884
2023-07-19	16.650	16.880	16.500	16.650	16.385	2,217,344
2023-07-18	17.190	17.320	16.600	16.650	16.385	3,727,249
2023-07-17	18.000	18.200	17.040	17.150	16.877	6,263,294
2023-07-14	16.580	17.430	16.430	17.180	16.906	4,848,334
2023-07-13	16.150	16.580	16.060	16.410	16.148	3,295,323
2023-07-12	16.500	16.590	16.130	16.160	15.902	2,286,115
2023-07-11	16.250	16.530	16.180	16.410	16.148	1,915,575
2023-07-10	16.270	16.440	16.170	16.290	16.030	2,203,610
2023-07-07	16.680	16.690	16.150	16.260	16.001	2,799,860
2023-07-06	16.630	16.960	16.510	16.720	16.453	2,780,300
2023-07-05	16.910	17.080	16.580	16.600	16.335	3,618,954
2023-07-04	16.690	16.950	16.530	16.920	16.650	2,320,089
2023-07-03	16.590	16.950	16.340	16.720	16.453	4,321,087
2023-06-30	16.620	16.730	16.350	16.570	16.306	3,564,643
2023-06-29	16.640	16.760	16.310	16.630	16.365	3,866,437
2023-06-28	17.160	17.180	16.250	16.520	16.257	4,715,842
2023-06-27	17.100	17.350	17.010	17.180	16.906	3,706,125
2023-06-26	17.900	18.290	17.000	17.060	16.788	5,796,559
2023-06-21	19.030	19.050	18.170	18.180	17.890	4,217,146
2023-06-20	19.030	19.240	18.920	19.100	18.796	3,811,470
2023-06-19	18.550	19.290	18.510	19.080	18.776	5,299,537
2023-06-16	18.210	18.630	17.910	18.550	18.254	5,838,630
2023-06-15	19.000	19.190	18.080	18.240	17.949	5,378,043
2023-06-14	18.710	18.960	18.500	18.900	18.599	3,465,413
2023-06-13	18.530	19.020	18.490	18.830	18.530	3,812,088
2023-06-12	18.460	18.860	18.270	18.520	18.225	3,202,053
2023-06-09	18.150	18.800	18.150	18.460	18.166	3,824,087
2023-06-08	18.200	18.240	17.750	18.130	17.841	1,945,457
2023-06-07	17.850	18.350	17.730	18.140	17.851	2,683,343
2023-06-06	18.080	18.230	17.810	17.870	17.585	3,060,296
2023-06-05	17.930	18.280	17.900	18.130	17.841	3,151,900
2023-06-02	18.070	18.240	17.600	17.950	17.664	3,425,250
2023-06-01	18.010	18.320	17.820	18.080	17.792	4,022,651
2023-05-31	17.720	18.180	17.650	18.110	17.821	3,987,239
2023-05-30	17.440	17.830	17.150	17.720	17.438	5,084,350
2023-05-29	16.680	17.750	16.680	17.550	17.192	5,095,123
2023-05-26	16.160	16.860	15.900	16.730	16.388	3,994,781
2023-05-25	16.570	16.880	15.960	16.270	15.938	5,755,335
2023-05-24	16.350	17.070	16.350	16.710	16.369	4,387,487
2023-05-23	17.600	17.870	16.700	16.700	16.359	7,172,165
2023-05-22	21.300	21.300	17.510	18.010	17.642	10,028,047
2023-05-19	17.530	17.840	17.430	17.750	17.387	2,439,804
2023-05-18	17.280	17.750	17.210	17.650	17.289	3,203,714
2023-05-17	17.000	17.440	17.000	17.280	16.927	2,145,631
2023-05-16	17.490	17.570	17.040	17.200	16.849	3,089,310
2023-05-15	17.420	17.490	16.790	17.410	17.054	3,427,852
2023-05-12	17.460	17.890	17.100	17.290	16.937	4,610,273
2023-05-11	17.420	17.740	16.990	17.590	17.231	3,993,883
2023-05-10	17.650	17.910	17.270	17.380	17.025	2,904,985
2023-05-09	17.900	18.260	17.500	17.590	17.231	4,069,984
2023-05-08	17.520	18.070	17.200	17.760	17.397	4,028,138

← NewerPage 14 of 21 · 1,219 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.