Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.130	21.800	20.940	21.000	13.578	3,695,728
2022-05-10	20.590	21.200	20.400	21.000	13.578	3,283,239
2022-05-09	20.620	21.240	20.620	20.920	13.526	2,747,722
2022-05-06	20.470	21.200	20.190	20.770	13.429	3,395,491
2022-05-05	20.780	21.220	20.210	20.840	13.474	4,412,208
2022-04-29	19.920	20.890	19.610	20.790	13.442	4,576,039
2022-04-28	20.150	20.150	19.250	19.600	12.673	3,484,840
2022-04-27	19.600	20.300	18.510	20.040	12.957	7,346,499
2022-04-26	21.590	21.590	19.290	19.460	12.582	6,630,250
2022-04-25	22.370	22.410	20.800	20.800	13.449	4,037,610
2022-04-22	23.660	23.700	22.600	22.620	14.625	3,451,992
2022-04-21	24.850	25.010	23.420	23.490	15.188	2,693,236
2022-04-20	25.150	25.580	24.730	24.800	16.035	2,486,610
2022-04-19	24.650	25.280	24.500	24.910	16.106	2,043,502
2022-04-18	24.560	24.980	24.000	24.740	15.996	2,113,965
2022-04-15	24.750	24.820	24.120	24.630	15.925	1,789,612
2022-04-14	25.290	25.380	24.630	24.920	16.112	2,410,317
2022-04-13	25.750	25.750	24.920	25.010	16.171	1,942,321
2022-04-12	25.170	25.770	24.900	25.750	16.649	3,148,744
2022-04-11	25.680	26.430	24.790	24.980	16.151	4,506,787
2022-04-08	26.390	26.740	25.700	26.150	16.908	3,491,373
2022-04-07	27.580	27.690	26.230	26.340	17.031	3,023,950
2022-04-06	27.930	28.040	27.280	27.390	17.709	3,096,447
2022-04-01	27.440	28.240	27.340	28.070	18.149	2,397,316
2022-03-31	27.500	27.950	27.370	27.680	17.897	2,897,346
2022-03-30	27.250	28.500	27.080	27.650	17.878	7,282,963
2022-03-29	27.710	27.760	26.530	26.820	17.341	5,935,767
2022-03-28	28.120	28.120	27.000	27.590	17.839	2,901,261
2022-03-25	28.750	29.100	27.920	28.050	18.136	2,056,603
2022-03-24	29.620	29.800	28.320	28.740	18.582	2,486,868
2022-03-23	30.160	30.160	29.450	29.600	19.138	2,441,961
2022-03-22	30.590	30.600	29.710	30.100	19.462	1,793,002
2022-03-21	30.730	30.860	30.220	30.640	19.811	1,578,000
2022-03-18	30.930	31.230	30.600	30.820	19.927	1,490,850
2022-03-17	30.550	31.650	30.550	31.140	20.134	2,352,369
2022-03-16	29.620	30.500	28.700	30.250	19.559	1,924,300
2022-03-15	31.150	31.150	29.230	29.340	18.970	2,474,271
2022-03-14	31.990	32.120	30.950	31.030	20.063	1,936,008
2022-03-11	31.980	32.220	30.890	32.050	20.722	2,377,194
2022-03-10	32.300	32.860	32.050	32.220	20.832	3,092,356
2022-03-09	33.340	33.700	30.200	31.410	20.309	4,545,807
2022-03-08	33.700	34.310	33.250	33.330	21.550	1,776,508
2022-03-07	34.370	34.460	33.460	33.670	21.770	2,284,353
2022-03-04	35.010	35.090	34.370	34.550	22.339	1,934,731
2022-03-03	35.950	36.250	34.830	34.850	22.533	2,890,792
2022-03-02	35.840	36.370	35.380	35.620	23.031	1,858,179
2022-03-01	35.500	36.190	35.310	36.110	23.347	1,955,790
2022-02-28	35.900	36.280	34.760	35.800	23.147	2,258,127
2022-02-25	36.210	36.790	35.920	36.050	23.309	1,627,795
2022-02-24	36.710	37.390	35.340	35.920	23.225	3,265,116
2022-02-23	36.010	36.860	35.500	36.700	23.729	2,199,175
2022-02-22	36.280	36.450	35.510	36.200	23.406	2,109,657
2022-02-21	35.680	36.850	35.680	36.540	23.625	3,067,795
2022-02-18	35.160	35.780	34.910	35.650	23.050	1,588,093
2022-02-17	35.390	35.860	34.950	35.150	22.727	1,967,872
2022-02-16	35.910	36.560	35.330	35.590	23.011	1,730,499
2022-02-15	35.270	35.870	34.910	35.300	22.824	1,624,048
2022-02-14	35.790	36.220	34.880	35.150	22.727	2,944,425
2022-02-11	36.680	36.840	35.800	35.970	23.257	2,741,566
2022-02-10	38.390	38.980	36.560	36.720	23.742	3,393,799

← NewerPage 19 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.