Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.120	16.240	15.730	15.830	15.507	6,779,331
2022-11-03	15.990	16.400	15.610	16.160	15.830	8,736,829
2022-11-02	16.510	16.590	15.980	16.280	15.947	10,762,241
2022-11-01	16.700	16.910	15.950	16.690	16.349	14,813,987
2022-10-31	15.900	17.100	15.600	16.900	16.555	23,928,199
2022-10-28	15.550	16.260	15.180	15.660	15.340	20,759,682
2022-10-27	13.530	15.760	13.510	15.480	15.164	20,968,433
2022-10-26	12.780	13.690	12.780	13.690	13.410	5,260,216
2022-10-25	13.050	13.280	12.770	12.800	12.539	3,191,850
2022-10-24	13.260	13.640	13.070	13.190	12.921	3,912,018
2022-10-21	13.110	13.350	12.860	13.210	12.940	3,918,392
2022-10-20	13.160	13.700	12.850	13.110	12.842	6,079,110
2022-10-19	13.100	13.130	12.670	12.910	12.646	2,846,264
2022-10-18	13.290	13.330	12.880	12.940	12.676	3,169,351
2022-10-17	12.460	13.380	12.460	13.260	12.989	5,141,130
2022-10-14	12.340	12.700	12.340	12.530	12.274	3,434,828
2022-10-13	11.700	12.740	11.650	12.420	12.166	5,707,320
2022-10-12	11.350	11.800	11.100	11.750	11.510	2,070,741
2022-10-11	11.190	11.410	11.010	11.340	11.108	1,818,091
2022-10-10	11.440	11.580	11.050	11.100	10.873	2,387,059
2022-09-30	11.760	11.890	11.320	11.450	11.216	2,303,253
2022-09-29	12.150	12.340	11.660	11.770	11.530	2,396,373
2022-09-28	12.520	12.540	11.980	12.000	11.755	2,545,906
2022-09-27	12.250	12.580	12.250	12.550	12.294	1,943,266
2022-09-26	13.040	13.040	12.320	12.320	12.068	3,305,167
2022-09-23	13.590	13.640	13.000	13.000	12.734	2,749,851
2022-09-22	13.280	13.900	13.220	13.610	13.332	3,159,300
2022-09-21	13.230	13.410	12.710	13.330	13.058	2,642,994
2022-09-20	13.250	13.490	13.080	13.170	12.901	2,092,350
2022-09-19	13.640	13.680	13.120	13.180	12.911	4,177,500
2022-09-16	13.850	14.140	13.690	13.710	13.430	4,530,693
2022-09-15	14.000	14.270	13.690	13.780	13.499	3,431,256
2022-09-14	13.950	14.150	13.820	14.100	13.812	2,998,498
2022-09-13	13.930	14.350	13.900	14.160	13.871	5,059,563
2022-09-09	13.400	14.030	13.290	13.860	13.577	5,163,852
2022-09-08	13.320	13.440	13.270	13.310	13.038	1,572,218
2022-09-07	13.340	13.530	13.250	13.400	13.126	2,574,724
2022-09-06	13.310	13.410	13.230	13.330	13.058	1,713,797
2022-09-05	13.390	13.440	13.130	13.270	12.999	1,495,342
2022-09-02	13.170	13.420	13.100	13.390	13.117	1,920,002
2022-09-01	13.110	13.350	13.080	13.170	12.901	1,577,118
2022-08-31	13.180	13.350	12.910	13.170	12.901	3,074,023
2022-08-30	13.170	13.330	13.030	13.180	12.911	1,629,744
2022-08-29	13.010	13.160	12.850	13.150	12.881	2,119,057
2022-08-26	13.450	13.530	13.120	13.230	12.960	2,627,555
2022-08-25	13.460	13.540	13.240	13.390	13.117	2,355,590
2022-08-24	14.020	14.080	13.380	13.410	13.136	3,960,880
2022-08-23	14.120	14.260	13.970	14.020	13.734	2,604,329
2022-08-22	13.980	14.470	13.780	14.240	13.949	3,455,403
2022-08-19	14.250	14.650	13.970	13.980	13.694	5,142,518
2022-08-18	14.390	14.390	14.030	14.190	13.900	2,970,771
2022-08-17	14.310	14.420	14.130	14.360	14.067	2,997,954
2022-08-16	14.390	14.550	14.230	14.320	14.028	3,589,272
2022-08-15	14.690	14.700	14.390	14.430	14.135	4,785,313
2022-08-12	14.870	14.950	14.680	14.710	14.410	3,468,284
2022-08-11	14.850	15.040	14.800	14.920	14.615	4,433,660
2022-08-10	14.700	15.090	14.600	14.850	14.547	5,349,053
2022-08-09	14.870	14.940	14.530	14.760	14.459	4,559,670
2022-08-08	14.940	15.090	14.660	14.940	14.635	6,748,355
2022-08-05	13.890	15.270	13.810	14.890	14.586	12,021,181

← NewerPage 17 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.