Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.290	17.500	17.160	17.230	17.060	3,709,350
2025-01-21	17.390	17.500	17.110	17.400	17.228	3,324,900
2025-01-20	17.430	17.690	17.260	17.400	17.228	4,209,762
2025-01-17	16.910	17.260	16.830	17.110	16.941	3,292,157
2025-01-16	17.200	17.290	16.940	17.050	16.881	4,187,007
2025-01-15	17.220	17.240	16.870	17.020	16.852	4,378,100
2025-01-14	16.300	17.220	16.300	17.150	16.980	5,486,012
2025-01-13	15.900	16.370	15.690	16.260	16.099	3,478,762
2025-01-10	16.440	16.750	16.090	16.100	15.941	4,214,200
2025-01-09	16.210	16.740	16.110	16.480	16.317	4,772,839
2025-01-08	16.560	16.630	15.780	16.330	16.169	5,586,089
2025-01-07	16.110	16.580	16.090	16.560	16.396	4,628,200
2025-01-06	16.140	16.250	15.670	16.060	15.901	5,104,089
2025-01-03	16.990	17.180	16.040	16.120	15.961	6,631,750
2025-01-02	17.500	17.760	16.780	16.980	16.812	7,184,150
2024-12-31	18.390	18.600	17.490	17.500	17.327	6,265,700
2024-12-30	18.460	18.580	17.900	18.380	18.198	4,733,164
2024-12-27	18.410	18.850	18.230	18.470	18.287	5,220,114
2024-12-26	18.200	18.570	18.180	18.350	18.169	3,899,250
2024-12-25	18.650	18.650	18.010	18.180	18.000	4,905,334
2024-12-24	18.530	18.760	18.320	18.650	18.466	5,176,144
2024-12-23	19.170	19.280	18.360	18.440	18.258	7,438,755
2024-12-20	18.800	19.470	18.640	19.220	19.030	8,097,850
2024-12-19	18.450	19.170	18.330	18.990	18.802	9,335,175
2024-12-18	18.660	18.880	18.280	18.630	18.446	8,650,250
2024-12-17	19.100	19.260	18.320	18.430	18.248	10,102,274
2024-12-16	19.910	19.960	18.960	19.170	18.981	12,701,100
2024-12-13	20.980	21.100	19.990	20.010	19.812	16,548,077
2024-12-12	21.400	22.880	21.000	21.120	20.911	25,839,341
2024-12-11	19.780	21.100	19.550	20.920	20.713	20,048,798
2024-12-10	19.660	19.850	19.400	19.500	19.307	10,045,450
2024-12-09	19.450	19.600	18.800	19.060	18.872	6,178,850
2024-12-06	19.280	19.660	19.030	19.450	19.258	7,528,949
2024-12-05	18.800	19.460	18.780	19.280	19.089	6,803,700
2024-12-04	19.050	19.330	18.740	18.860	18.674	5,665,350
2024-12-03	19.400	19.480	18.830	19.130	18.941	7,468,794
2024-12-02	18.970	19.360	18.730	19.260	19.070	9,846,750
2024-11-29	18.720	19.340	18.600	18.880	18.693	9,430,000
2024-11-28	19.050	19.560	18.760	18.800	18.614	7,704,250
2024-11-27	18.390	19.110	17.990	19.050	18.862	8,204,195
2024-11-26	18.910	19.530	18.410	18.570	18.386	9,402,000
2024-11-25	18.540	18.880	18.000	18.640	18.456	6,607,910
2024-11-22	19.390	19.840	18.450	18.500	18.317	10,618,310
2024-11-21	19.750	19.750	19.120	19.500	19.307	7,277,508
2024-11-20	19.250	19.900	19.000	19.660	19.466	7,585,300
2024-11-19	18.900	19.280	18.540	19.250	19.060	7,582,291
2024-11-18	19.860	20.090	18.580	18.690	18.505	13,523,789
2024-11-15	20.960	21.340	19.820	19.860	19.664	12,446,750
2024-11-14	21.400	21.730	20.890	20.950	20.743	9,288,350
2024-11-13	22.220	22.230	21.150	21.480	21.268	15,328,565
2024-11-12	22.430	22.810	22.030	22.300	22.080	17,645,406
2024-11-11	21.600	22.560	21.450	22.430	22.208	17,844,009
2024-11-08	21.600	22.590	21.600	21.690	21.476	19,908,876
2024-11-07	20.560	21.650	20.450	21.650	21.436	13,871,678
2024-11-06	21.330	22.000	20.880	21.120	20.911	19,068,147
2024-11-05	20.280	21.950	20.200	21.500	21.287	22,886,927
2024-11-04	20.300	20.780	19.950	20.500	20.297	17,681,110
2024-11-01	22.050	22.600	20.350	20.460	20.258	31,628,183
2024-10-31	23.390	24.700	22.880	23.140	22.911	34,675,138
2024-10-30	23.850	24.320	22.540	23.390	23.159	35,502,812

← NewerPage 8 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.