Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.000	18.030	16.890	17.730	17.368	6,074,004
2023-05-04	17.210	17.400	16.710	17.080	16.731	3,550,763
2023-04-28	17.430	17.700	17.120	17.250	16.898	5,572,418
2023-04-27	16.730	17.550	16.590	17.290	16.937	5,882,817
2023-04-26	17.510	18.030	16.650	16.740	16.398	7,385,455
2023-04-25	18.500	18.500	17.440	17.750	17.387	9,513,942
2023-04-24	18.600	19.300	18.330	18.550	18.171	7,419,117
2023-04-21	21.710	21.710	18.600	18.640	18.259	13,559,795
2023-04-20	20.730	22.030	20.730	21.290	20.855	8,866,210
2023-04-19	20.650	21.460	20.420	20.470	20.052	7,286,677
2023-04-18	20.860	21.150	20.130	20.650	20.228	7,775,694
2023-04-17	22.160	22.830	20.800	21.150	20.718	12,023,351
2023-04-14	20.510	22.450	20.510	21.620	21.178	17,586,140
2023-04-13	19.920	21.290	19.670	20.480	20.062	13,591,137
2023-04-12	19.400	20.380	19.120	20.150	19.738	10,033,036
2023-04-11	18.890	19.360	18.590	19.190	18.798	6,603,207
2023-04-10	20.110	20.390	18.710	18.730	18.347	8,064,137
2023-04-07	19.740	20.480	19.080	20.060	19.650	7,950,255
2023-04-06	20.230	21.000	19.300	19.610	19.209	9,471,195
2023-04-04	19.600	20.690	19.220	20.000	19.591	14,150,231
2023-04-03	19.210	19.630	18.860	19.570	19.170	7,467,083
2023-03-31	18.640	19.000	18.260	18.880	18.494	3,871,517
2023-03-30	19.070	19.310	18.600	18.600	18.220	6,226,213
2023-03-29	20.000	20.190	18.690	18.910	18.524	9,540,520
2023-03-28	19.200	20.240	19.200	20.150	19.738	10,185,741
2023-03-27	19.390	19.540	18.940	19.410	19.014	6,398,812
2023-03-24	20.000	20.260	19.000	19.380	18.984	8,772,990
2023-03-23	19.100	20.280	18.600	20.050	19.640	12,669,917
2023-03-22	18.230	19.280	17.820	19.180	18.788	9,380,757
2023-03-21	17.880	18.400	17.580	18.270	17.897	5,863,077
2023-03-20	18.750	19.120	17.660	17.880	17.515	10,440,110
2023-03-17	18.220	19.300	18.160	18.950	18.563	10,375,442
2023-03-16	17.910	18.570	17.610	18.030	17.662	5,626,113
2023-03-15	18.800	18.820	17.700	17.950	17.583	7,730,356
2023-03-14	19.020	19.180	18.250	18.580	18.200	9,645,645
2023-03-13	18.480	19.450	18.030	19.430	19.033	10,517,332
2023-03-10	18.960	18.980	18.440	18.610	18.230	9,180,137
2023-03-09	19.610	19.700	18.640	19.260	18.867	13,511,247
2023-03-08	17.310	20.040	17.160	19.750	19.347	16,769,326
2023-03-07	17.040	18.090	17.000	17.300	16.947	7,374,297
2023-03-06	16.800	17.230	16.730	17.030	16.682	3,689,147
2023-03-03	17.310	17.310	16.620	16.900	16.555	3,495,964
2023-03-02	17.280	17.390	16.910	17.220	16.868	4,417,897
2023-03-01	16.120	17.460	16.100	17.300	16.947	10,544,964
2023-02-28	16.360	16.600	16.060	16.170	15.840	3,467,937
2023-02-27	16.180	16.650	15.950	16.030	15.703	3,664,239
2023-02-24	15.970	16.580	15.900	16.370	16.036	4,486,105
2023-02-23	16.360	16.420	15.800	15.970	15.644	2,788,978
2023-02-22	16.300	16.550	15.980	16.360	16.026	3,348,648
2023-02-21	16.190	17.100	16.130	16.310	15.977	5,148,505
2023-02-20	16.000	16.400	15.730	16.220	15.889	4,776,990
2023-02-17	16.660	16.820	15.880	15.900	15.575	5,614,310
2023-02-16	17.270	17.460	16.440	16.560	16.222	8,745,257
2023-02-15	16.200	17.390	16.010	17.280	16.927	9,058,039
2023-02-14	16.360	16.500	16.060	16.180	15.850	3,625,610
2023-02-13	16.040	16.380	15.990	16.340	16.006	4,415,730
2023-02-10	16.260	16.430	15.890	15.980	15.654	4,030,818
2023-02-09	15.780	16.430	15.660	16.360	16.026	4,749,590
2023-02-08	15.800	16.080	15.520	15.880	15.556	4,289,751
2023-02-07	15.820	15.940	15.600	15.820	15.497	4,167,445

← NewerPage 15 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.