Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.580	16.050	15.510	15.820	15.497	5,929,416
2023-02-03	15.230	15.790	15.020	15.710	15.389	5,465,971
2023-02-02	15.190	15.570	15.070	15.120	14.811	4,619,788
2023-02-01	14.470	15.340	14.410	15.260	14.948	6,724,261
2023-01-31	14.530	14.730	14.360	14.410	14.116	3,347,806
2023-01-30	14.800	14.860	14.460	14.740	14.439	4,278,336
2023-01-20	14.420	14.690	14.290	14.450	14.155	2,910,347
2023-01-19	14.050	14.480	14.030	14.440	14.145	3,349,600
2023-01-18	13.920	14.200	13.680	14.150	13.861	3,645,732
2023-01-17	13.870	14.080	13.730	13.760	13.479	2,119,539
2023-01-16	13.580	14.160	13.500	13.990	13.704	4,820,084
2023-01-13	13.570	13.620	13.370	13.430	13.156	1,703,600
2023-01-12	13.500	13.710	13.390	13.590	13.312	1,828,600
2023-01-11	13.870	13.870	13.410	13.440	13.165	1,993,550
2023-01-10	13.810	13.900	13.580	13.720	13.440	1,532,044
2023-01-09	13.860	14.010	13.660	13.680	13.401	2,229,687
2023-01-06	13.950	14.110	13.780	13.810	13.528	2,446,695
2023-01-05	14.040	14.090	13.880	14.010	13.724	1,928,630
2023-01-04	13.990	14.120	13.860	14.040	13.753	3,390,187
2023-01-03	13.150	14.070	13.100	13.930	13.645	5,524,935
2022-12-30	13.030	13.340	12.860	13.160	12.891	2,720,308
2022-12-29	12.700	13.290	12.530	13.000	12.734	3,505,918
2022-12-28	13.050	13.050	12.530	12.650	12.392	2,651,700
2022-12-27	13.270	13.500	12.900	13.010	12.744	2,339,539
2022-12-26	12.680	13.320	12.480	13.270	12.999	4,602,764
2022-12-23	12.440	12.770	12.390	12.580	12.323	2,554,550
2022-12-22	12.650	12.730	12.350	12.390	12.137	2,300,550
2022-12-21	12.960	12.980	12.530	12.610	12.352	2,225,080
2022-12-20	13.130	13.260	12.820	12.830	12.568	3,009,176
2022-12-19	13.030	13.340	12.900	13.000	12.734	1,829,837
2022-12-16	13.360	13.430	13.020	13.180	12.911	3,268,836
2022-12-15	13.360	13.650	13.070	13.460	13.185	3,483,474
2022-12-14	13.240	13.490	13.190	13.270	12.999	3,183,143
2022-12-13	13.900	13.930	13.170	13.190	12.921	5,270,181
2022-12-12	13.370	13.900	13.370	13.820	13.538	4,317,458
2022-12-09	13.530	13.660	13.300	13.370	13.097	3,810,989
2022-12-08	13.760	13.840	13.470	13.530	13.254	2,806,010
2022-12-07	14.090	14.140	13.750	13.810	13.528	3,622,455
2022-12-06	14.220	14.370	14.030	14.100	13.812	2,794,723
2022-12-05	14.430	14.760	14.180	14.290	13.998	5,128,321
2022-12-02	14.280	14.800	14.260	14.510	14.214	5,832,800
2022-12-01	14.150	14.330	14.050	14.240	13.949	4,941,383
2022-11-30	14.460	14.460	13.970	14.010	13.724	4,757,778
2022-11-29	14.500	14.620	14.320	14.420	14.125	3,490,242
2022-11-28	14.440	14.660	14.150	14.310	14.018	4,250,468
2022-11-25	14.520	15.070	14.480	14.620	14.321	5,954,495
2022-11-24	15.290	16.160	14.770	14.930	14.625	9,013,749
2022-11-23	16.750	16.820	15.310	15.600	15.281	7,996,780
2022-11-22	16.180	16.860	15.870	16.590	16.251	9,103,214
2022-11-21	16.160	16.270	15.700	16.200	15.869	4,973,917
2022-11-18	16.290	16.950	16.080	16.130	15.801	9,679,621
2022-11-17	15.900	16.300	15.550	16.290	15.957	5,026,272
2022-11-16	16.310	16.560	15.790	15.900	15.575	4,605,800
2022-11-15	15.730	16.440	15.700	16.330	15.996	8,620,833
2022-11-14	15.450	15.800	15.210	15.680	15.360	4,057,221
2022-11-11	15.850	16.090	15.390	15.600	15.281	5,814,571
2022-11-10	15.770	16.020	15.460	15.550	15.232	3,938,129
2022-11-09	16.000	16.030	15.460	15.730	15.409	4,305,151
2022-11-08	15.810	16.150	15.570	16.110	15.781	5,182,474
2022-11-07	15.770	16.830	15.770	15.980	15.654	8,696,505

← NewerPage 16 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.