Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.980	16.240	15.860	16.040	15.881	3,810,750
2025-04-24	16.330	16.330	15.810	15.890	15.733	5,001,350
2025-04-23	16.250	16.580	16.120	16.310	16.149	5,182,386
2025-04-22	16.290	16.380	16.060	16.110	15.951	4,662,350
2025-04-21	15.710	16.380	15.570	16.280	16.119	5,206,550
2025-04-18	15.690	15.880	15.470	15.730	15.575	4,822,554
2025-04-17	15.580	16.020	15.570	15.760	15.604	6,622,973
2025-04-16	16.000	16.080	15.380	15.750	15.594	7,383,467
2025-04-15	16.680	16.760	15.900	16.080	15.921	11,280,900
2025-04-14	16.710	17.140	16.660	16.800	16.634	6,697,151
2025-04-11	16.000	16.700	16.000	16.460	16.297	4,875,150
2025-04-10	16.370	16.750	16.200	16.230	16.070	6,491,350
2025-04-09	15.130	16.080	14.210	15.970	15.812	9,410,050
2025-04-08	14.760	15.900	14.760	15.330	15.178	9,517,880
2025-04-07	17.350	17.380	14.670	14.670	14.525	8,735,800
2025-04-03	18.400	18.760	18.220	18.340	18.159	3,702,000
2025-04-02	18.310	18.650	18.260	18.500	18.317	3,592,300
2025-04-01	18.510	18.690	18.280	18.310	18.129	3,908,409
2025-03-31	18.260	18.540	18.010	18.400	18.218	5,298,486
2025-03-28	18.520	18.770	18.460	18.550	18.367	4,267,312
2025-03-27	18.510	18.750	18.200	18.520	18.337	3,642,900
2025-03-26	18.480	18.790	18.310	18.570	18.386	3,373,250
2025-03-25	18.600	19.130	18.460	18.540	18.357	5,845,000
2025-03-24	19.030	19.190	18.300	18.680	18.495	5,211,300
2025-03-21	19.600	19.650	19.030	19.080	18.891	5,209,509
2025-03-20	19.810	20.020	19.620	19.670	19.476	3,866,284
2025-03-19	20.040	20.040	19.730	19.840	19.644	4,462,400
2025-03-18	20.230	20.580	19.980	20.110	19.911	5,474,699
2025-03-17	20.310	20.660	20.150	20.180	19.981	7,109,800
2025-03-14	19.770	20.250	19.490	20.190	19.990	5,848,000
2025-03-13	20.480	20.480	19.510	19.770	19.575	6,879,187
2025-03-12	20.560	20.900	20.330	20.530	20.327	6,892,200
2025-03-11	20.050	20.740	20.040	20.340	20.139	6,259,355
2025-03-10	21.170	21.170	20.100	20.530	20.327	7,888,009
2025-03-07	21.660	21.850	20.920	21.180	20.971	10,634,400
2025-03-06	20.370	21.930	20.290	21.570	21.357	12,339,606
2025-03-05	20.180	20.260	19.830	20.200	20.000	5,514,643
2025-03-04	19.520	20.170	19.310	20.130	19.931	5,725,504
2025-03-03	19.430	20.230	18.950	19.610	19.416	10,038,054
2025-02-28	20.710	20.840	19.120	19.300	19.109	9,100,250
2025-02-27	21.330	21.460	20.430	20.850	20.644	9,866,172
2025-02-26	21.250	21.520	20.980	21.330	21.119	8,357,570
2025-02-25	20.800	21.620	20.730	21.270	21.060	10,863,500
2025-02-24	22.230	22.230	21.270	21.620	21.406	14,291,300
2025-02-21	21.590	22.380	21.270	22.340	22.119	17,806,913
2025-02-20	21.520	21.640	20.860	21.260	21.050	12,701,888
2025-02-19	21.160	21.500	20.890	21.410	21.198	12,504,902
2025-02-18	21.770	22.160	21.030	21.070	20.862	19,990,795
2025-02-17	22.500	23.080	21.780	21.920	21.703	25,142,304
2025-02-14	21.020	22.250	21.010	21.900	21.684	22,361,530
2025-02-13	21.710	22.020	20.890	21.230	21.020	22,865,642
2025-02-12	20.930	21.350	20.820	21.130	20.921	15,901,239
2025-02-11	20.900	21.450	20.360	20.880	20.674	20,283,338
2025-02-10	20.330	21.450	20.050	21.400	21.188	25,742,876
2025-02-07	19.700	20.320	19.490	19.900	19.703	18,821,401
2025-02-06	18.850	19.720	18.610	19.660	19.466	19,361,283
2025-02-05	18.180	19.580	17.900	18.900	18.713	15,569,699
2025-01-27	17.900	18.200	17.490	17.510	17.337	4,677,500
2025-01-24	17.200	17.900	17.020	17.890	17.713	7,172,293
2025-01-23	17.480	17.940	17.240	17.270	17.099	5,535,550

← NewerPage 7 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.