Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.680	13.950	13.610	13.800	13.518	3,705,657
2022-08-03	13.450	14.020	13.420	13.550	13.273	7,100,887
2022-08-02	13.970	13.970	13.100	13.410	13.136	7,236,573
2022-08-01	13.620	14.300	13.230	13.930	13.645	8,278,337
2022-07-29	13.900	13.960	13.460	13.520	13.244	8,986,293
2022-07-28	14.320	14.480	14.260	14.350	14.057	3,749,817
2022-07-27	14.000	14.530	13.940	14.260	13.969	4,988,635
2022-07-26	13.810	14.010	13.710	13.980	13.694	3,808,070
2022-07-25	13.900	14.090	13.680	13.730	13.450	3,604,221
2022-07-22	14.380	14.580	13.790	13.900	13.616	6,215,877
2022-07-21	14.130	14.510	14.000	14.350	14.057	5,407,439
2022-07-20	14.190	14.190	13.790	14.130	13.841	4,734,902
2022-07-19	13.520	14.010	13.440	13.990	13.704	5,887,162
2022-07-18	13.290	13.530	13.130	13.520	13.244	5,266,793
2022-07-15	13.250	13.430	13.000	13.210	12.940	4,648,797
2022-07-14	13.270	13.400	13.200	13.260	12.989	4,720,292
2022-07-13	13.300	13.500	13.170	13.280	13.009	4,740,948
2022-07-12	13.670	13.690	13.340	13.370	13.097	4,248,636
2022-07-11	14.240	14.330	13.600	13.630	13.352	7,271,285
2022-07-08	14.300	14.790	14.240	14.330	14.037	7,436,534
2022-07-07	14.900	15.030	14.580	14.680	14.380	6,101,399
2022-07-06	15.010	15.250	14.620	14.850	14.547	6,365,645
2022-07-05	15.900	15.900	14.800	15.140	14.831	12,916,655
2022-07-04	16.390	16.550	15.690	15.910	15.585	15,742,713
2022-07-01	16.720	17.460	16.160	16.400	16.065	20,285,063
2022-06-30	15.860	16.180	15.390	16.150	15.820	13,379,084
2022-06-29	15.340	16.760	15.260	15.750	15.428	16,063,777
2022-06-28	15.130	15.370	14.790	15.310	14.997	9,761,903
2022-06-27	15.330	15.570	14.990	15.050	14.743	6,630,956
2022-06-24	15.620	15.720	15.250	15.330	15.017	4,215,841
2022-06-23	15.050	15.480	14.900	15.450	15.134	5,351,731
2022-06-22	15.500	15.800	14.950	15.000	14.694	3,153,650
2022-06-21	15.490	15.800	15.320	15.620	15.301	2,280,400
2022-06-20	15.350	15.640	15.310	15.550	15.232	2,493,809
2022-06-17	15.400	15.480	15.030	15.350	15.036	2,215,090
2022-06-16	15.230	15.660	15.040	15.400	15.085	2,883,603
2022-06-15	14.980	15.520	14.980	15.190	14.880	3,127,063
2022-06-14	15.240	15.240	14.480	15.080	14.772	3,321,318
2022-06-13	15.020	15.400	14.950	15.370	15.056	2,593,069
2022-06-10	14.850	15.260	14.770	15.150	14.841	3,328,105
2022-06-09	15.420	15.600	14.850	14.950	14.645	2,963,551
2022-06-08	15.490	15.840	15.180	15.420	15.105	3,310,817
2022-06-07	15.840	15.840	15.330	15.470	15.154	3,147,472
2022-06-06	15.420	15.960	15.420	15.830	15.507	4,535,920
2022-06-02	14.810	15.460	14.720	15.410	15.095	3,901,362
2022-06-01	14.590	15.160	14.350	14.960	14.654	5,265,444
2022-05-31	14.250	14.500	13.810	14.390	14.096	4,216,071
2022-05-30	14.200	14.220	13.800	14.200	13.910	3,821,729
2022-05-27	21.480	21.650	21.060	21.150	13.675	3,402,490
2022-05-26	21.500	21.500	20.600	21.270	13.752	3,684,903
2022-05-25	21.050	21.500	20.900	21.150	13.675	3,064,558
2022-05-24	21.810	22.790	20.850	20.900	13.513	4,581,870
2022-05-23	22.440	22.480	21.820	22.040	14.250	3,636,036
2022-05-20	21.180	21.800	21.180	21.740	14.056	2,861,973
2022-05-19	21.370	21.440	21.030	21.120	13.655	2,490,703
2022-05-18	21.390	21.670	21.200	21.460	13.875	3,207,295
2022-05-17	21.200	21.200	20.340	21.110	13.649	2,178,492
2022-05-16	21.660	21.790	20.870	21.000	13.578	3,138,787
2022-05-13	21.520	21.880	21.020	21.200	13.707	2,295,787
2022-05-12	20.980	21.450	20.800	21.300	13.772	3,026,680

← NewerPage 18 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.