Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.390	38.950	36.240	38.740	25.048	5,918,748
2022-02-08	36.180	36.250	35.170	36.250	23.438	2,168,847
2022-02-07	37.410	37.800	35.480	35.850	23.179	2,865,193
2022-01-28	36.780	37.300	36.120	36.690	23.722	2,123,989
2022-01-27	37.900	38.280	36.500	36.710	23.735	3,219,622
2022-01-26	38.870	39.100	36.340	37.900	24.505	6,370,135
2022-01-25	40.000	40.400	38.200	38.800	25.087	3,545,071
2022-01-24	39.120	40.980	38.800	40.210	25.998	3,620,140
2022-01-21	39.420	40.400	39.050	39.420	25.488	3,186,198
2022-01-20	40.300	40.300	39.000	39.270	25.391	4,119,457
2022-01-19	40.050	40.780	39.700	40.320	26.070	3,682,500
2022-01-18	40.770	41.660	39.820	40.130	25.947	4,829,251
2022-01-17	39.060	40.900	38.890	40.810	26.386	3,969,256
2022-01-14	39.500	39.800	38.630	38.700	25.022	2,600,077
2022-01-13	39.870	40.800	39.260	39.360	25.449	1,958,545
2022-01-12	39.480	40.240	39.100	39.830	25.753	2,253,549
2022-01-11	40.390	41.140	38.920	39.100	25.281	2,615,758
2022-01-10	40.150	40.950	39.310	40.390	26.115	2,343,202
2022-01-07	40.760	41.270	40.040	40.150	25.960	1,324,119
2022-01-06	41.300	41.370	40.370	40.750	26.348	1,440,114
2022-01-05	41.970	42.430	41.120	41.310	26.710	1,850,319
2022-01-04	41.390	42.550	40.800	42.200	27.285	2,902,432
2021-12-31	40.340	41.570	40.110	41.250	26.671	2,287,864
2021-12-30	39.690	40.500	39.590	40.340	26.082	1,510,089
2021-12-29	40.200	40.420	39.410	39.550	25.572	2,621,550
2021-12-28	40.430	40.980	40.030	40.200	25.992	1,881,621
2021-12-27	40.240	40.710	40.010	40.110	25.934	1,403,910
2021-12-24	41.410	41.650	40.000	40.070	25.908	1,672,198
2021-12-23	41.590	41.660	40.920	41.200	26.639	1,525,104
2021-12-22	41.420	42.750	41.180	41.850	27.059	2,030,496
2021-12-21	41.390	41.930	41.390	41.550	26.865	1,448,152
2021-12-20	42.260	42.520	41.250	41.400	26.768	1,986,150
2021-12-17	43.490	43.830	42.100	42.230	27.304	2,350,137
2021-12-16	42.950	43.900	42.610	43.580	28.177	2,294,347
2021-12-15	43.800	43.800	42.900	42.990	27.796	1,161,757
2021-12-14	42.560	43.480	42.510	43.300	27.996	1,628,508
2021-12-13	43.000	43.280	42.630	42.940	27.764	1,816,827
2021-12-10	43.100	43.360	42.500	43.030	27.822	1,999,356
2021-12-09	43.240	43.300	42.550	42.990	27.796	1,369,260
2021-12-08	42.380	43.290	42.380	43.160	27.906	1,644,288
2021-12-07	43.580	43.980	42.100	42.380	27.401	2,220,453
2021-12-06	45.110	45.730	43.000	43.430	28.080	2,670,274
2021-12-03	44.910	45.950	44.640	44.870	29.011	1,961,862
2021-12-02	46.280	46.350	44.440	44.750	28.934	2,831,094
2021-12-01	45.650	46.660	45.580	45.970	29.723	3,471,487
2021-11-30	44.780	46.360	44.720	45.640	29.509	4,057,965
2021-11-29	44.030	45.420	44.030	44.780	28.953	1,855,801
2021-11-26	45.530	45.800	44.650	44.700	28.901	2,546,301
2021-11-25	46.700	46.800	45.180	45.680	29.535	2,980,200
2021-11-24	46.280	47.740	45.900	46.900	30.324	3,297,048
2021-11-23	46.110	46.500	45.560	46.200	29.871	2,288,200
2021-11-22	46.230	46.660	44.800	46.170	29.852	2,180,073
2021-11-19	45.690	46.460	45.160	45.720	29.561	1,786,116
2021-11-18	45.500	46.160	45.180	45.220	29.238	1,768,348
2021-11-17	46.000	46.340	45.100	45.460	29.393	2,270,001
2021-11-16	46.460	47.330	45.700	45.800	29.613	3,063,145
2021-11-15	46.370	47.970	46.000	46.330	29.955	3,532,357
2021-11-12	46.600	47.220	45.390	46.000	29.742	3,502,131
2021-11-11	46.360	46.620	45.520	46.280	29.923	2,702,301
2021-11-10	46.050	46.980	45.640	46.340	29.962	3,281,790

← NewerPage 20 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.