Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.100	17.260	17.070	17.230	17.141	6,107,160
2025-07-23	17.130	17.280	17.070	17.100	17.012	5,467,188
2025-07-22	17.300	17.340	17.110	17.170	17.081	4,570,019
2025-07-21	17.410	17.490	17.190	17.340	17.250	4,943,600
2025-07-18	17.370	17.540	17.280	17.390	17.300	5,732,319
2025-07-17	17.230	17.480	17.050	17.320	17.230	5,622,850
2025-07-16	17.060	17.340	16.980	17.210	17.121	6,341,119
2025-07-15	16.890	17.140	16.700	17.130	17.041	9,731,550
2025-07-14	17.450	17.490	17.040	17.150	17.061	6,312,750
2025-07-11	17.010	17.480	16.880	17.340	17.250	9,400,300
2025-07-10	16.920	17.150	16.890	17.030	16.942	5,257,761
2025-07-09	16.960	17.090	16.890	16.980	16.892	4,493,811
2025-07-08	16.640	17.000	16.580	16.980	16.892	5,101,708
2025-07-07	16.600	16.790	16.600	16.650	16.564	3,165,900
2025-07-04	16.740	16.920	16.480	16.690	16.604	4,934,973
2025-07-03	16.720	16.920	16.700	16.790	16.703	3,706,950
2025-07-02	16.880	16.920	16.570	16.710	16.624	4,353,500
2025-07-01	17.160	17.190	16.740	16.920	16.832	5,676,050
2025-06-30	17.030	17.200	17.010	17.150	17.061	5,400,300
2025-06-27	17.180	17.380	16.990	17.030	16.942	6,193,050
2025-06-26	17.100	17.400	17.010	17.130	17.041	7,551,700
2025-06-25	16.830	17.130	16.670	17.100	17.012	7,522,500
2025-06-24	16.520	16.820	16.500	16.810	16.723	5,811,050
2025-06-23	15.850	16.530	15.790	16.520	16.435	5,715,000
2025-06-20	16.380	16.510	16.000	16.010	15.927	7,112,746
2025-06-19	17.120	17.410	16.350	16.410	16.325	12,159,078
2025-06-18	16.540	16.860	16.520	16.780	16.693	5,255,000
2025-06-17	16.670	16.700	16.450	16.610	16.524	3,566,400
2025-06-16	16.150	16.610	16.150	16.570	16.484	5,016,250
2025-06-13	16.600	16.690	16.170	16.200	16.116	5,626,150
2025-06-12	16.560	16.950	16.430	16.740	16.653	6,116,400
2025-06-11	16.550	16.710	16.470	16.590	16.504	4,508,068
2025-06-10	16.970	17.080	16.320	16.550	16.464	6,575,520
2025-06-09	16.850	17.000	16.600	16.960	16.872	6,254,015
2025-06-06	16.780	17.190	16.720	16.900	16.813	8,130,052
2025-06-05	16.610	16.950	16.500	16.890	16.723	6,136,071
2025-06-04	16.490	16.640	16.400	16.560	16.396	5,403,497
2025-06-03	16.390	16.740	16.290	16.480	16.317	5,770,000
2025-05-30	16.580	16.630	16.250	16.280	16.119	4,982,600
2025-05-29	15.920	16.660	15.920	16.620	16.456	8,223,031
2025-05-28	15.960	16.160	15.850	15.950	15.792	4,960,448
2025-05-27	16.220	16.220	15.900	15.960	15.802	5,721,000
2025-05-26	16.120	16.390	16.080	16.270	16.109	5,646,350
2025-05-23	16.560	16.570	16.090	16.120	15.961	8,516,200
2025-05-22	16.800	16.880	16.520	16.570	16.406	9,286,450
2025-05-21	17.610	17.870	16.930	16.990	16.822	13,003,650
2025-05-20	16.980	17.400	16.710	17.210	17.040	14,696,582
2025-05-19	16.620	17.460	16.620	16.890	16.723	17,306,100
2025-05-16	16.290	16.460	16.140	16.260	16.099	3,507,300
2025-05-15	16.670	16.670	16.220	16.220	16.060	4,473,400
2025-05-14	16.890	16.930	16.510	16.720	16.555	5,422,600
2025-05-13	17.140	17.150	16.740	16.800	16.634	4,717,500
2025-05-12	16.910	17.010	16.760	16.950	16.782	4,233,450
2025-05-09	17.100	17.200	16.660	16.670	16.505	4,885,504
2025-05-08	16.700	17.100	16.660	17.040	16.872	5,200,550
2025-05-07	17.200	17.350	16.600	16.770	16.604	6,767,700
2025-05-06	16.540	16.940	16.500	16.890	16.723	6,680,709
2025-04-30	16.350	16.600	16.150	16.370	16.208	5,760,432
2025-04-29	15.870	16.280	15.750	16.150	15.990	4,266,026
2025-04-28	16.060	16.290	15.850	15.950	15.792	3,619,950

← NewerPage 6 of 21 · 1,218 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.