Hangzhou DPtech Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 44.640 | 46.500 | 44.590 | 46.000 | 29.742 | 3,826,905 |
| 2021-11-08 | 45.000 | 45.420 | 43.510 | 44.980 | 29.083 | 3,644,749 |
| 2021-11-05 | 42.790 | 44.810 | 42.770 | 44.250 | 28.610 | 4,117,461 |
| 2021-11-04 | 42.800 | 43.450 | 42.190 | 42.900 | 27.738 | 1,786,989 |
| 2021-11-03 | 42.090 | 42.950 | 41.700 | 42.730 | 27.628 | 1,928,532 |
| 2021-11-02 | 41.510 | 42.790 | 41.500 | 42.000 | 27.156 | 2,399,842 |
| 2021-11-01 | 41.270 | 42.600 | 41.270 | 41.810 | 27.033 | 2,352,985 |
| 2021-10-29 | 40.710 | 42.360 | 40.190 | 41.550 | 26.865 | 1,904,100 |
| 2021-10-28 | 41.800 | 41.850 | 40.100 | 40.300 | 26.057 | 1,184,700 |
| 2021-10-27 | 41.790 | 41.940 | 41.000 | 41.940 | 27.117 | 1,705,377 |
| 2021-10-26 | 40.600 | 41.200 | 40.570 | 41.090 | 26.567 | 707,998 |
| 2021-10-25 | 40.900 | 41.770 | 40.170 | 41.110 | 26.580 | 650,850 |
| 2021-10-22 | 41.730 | 41.730 | 40.800 | 40.850 | 26.412 | 941,098 |
| 2021-10-21 | 41.200 | 41.980 | 41.200 | 41.620 | 26.910 | 755,484 |
| 2021-10-20 | 42.110 | 42.200 | 41.150 | 41.620 | 26.910 | 1,112,790 |
| 2021-10-19 | 42.250 | 42.320 | 41.350 | 42.180 | 27.272 | 1,444,201 |
| 2021-10-18 | 44.640 | 44.750 | 41.380 | 41.920 | 27.104 | 3,992,706 |
| 2021-10-15 | 43.320 | 45.200 | 42.800 | 44.650 | 28.869 | 2,248,470 |
| 2021-10-14 | 44.620 | 44.700 | 43.060 | 43.250 | 27.964 | 1,473,187 |
← NewerPage 21 of 21 · 1,219 trading days
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.