Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.850	24.320	22.540	23.390	23.159	35,502,812
2024-10-29	24.000	26.550	22.520	24.800	24.555	56,429,064
2024-10-28	20.530	23.620	20.200	23.620	23.387	51,657,008
2024-10-25	18.000	19.880	17.720	19.680	19.485	32,679,047
2024-10-24	17.500	17.660	17.000	17.320	17.149	10,497,212
2024-10-23	17.680	18.350	17.300	17.590	17.416	12,626,224
2024-10-22	17.980	17.990	17.080	17.580	17.406	13,400,213
2024-10-21	17.520	18.400	17.350	18.100	17.921	18,685,724
2024-10-18	16.790	17.990	16.600	17.450	17.278	16,567,013
2024-10-17	17.750	17.800	16.990	17.040	16.872	16,901,350
2024-10-16	16.470	17.280	16.100	16.970	16.802	11,878,556
2024-10-15	16.500	17.320	16.170	16.500	16.337	12,974,823
2024-10-14	15.480	16.620	15.170	16.550	16.386	10,854,311
2024-10-11	16.460	16.670	15.250	15.470	15.317	11,725,264
2024-10-10	17.130	17.560	16.480	16.700	16.535	13,455,711
2024-10-09	17.900	18.600	16.680	16.700	16.535	19,459,524
2024-10-08	19.280	19.280	16.860	18.990	18.802	22,781,832
2024-09-30	14.420	16.420	14.420	16.110	15.951	20,453,254
2024-09-27	13.490	14.500	13.420	14.020	13.881	14,711,800
2024-09-26	12.930	13.390	12.820	13.360	13.228	9,613,200
2024-09-25	12.990	13.270	12.910	12.940	12.812	11,210,519
2024-09-24	12.720	13.040	12.600	13.010	12.881	10,168,120
2024-09-23	12.910	13.050	12.690	12.730	12.604	9,424,150
2024-09-20	13.000	13.270	12.660	12.880	12.753	14,338,996
2024-09-19	12.250	13.180	12.120	13.020	12.891	11,751,866
2024-09-18	12.360	12.500	12.020	12.240	12.119	4,468,916
2024-09-13	12.500	12.610	12.260	12.410	12.287	6,116,400
2024-09-12	12.100	12.740	12.100	12.490	12.367	7,603,516
2024-09-11	12.220	12.230	11.980	12.150	12.030	3,168,050
2024-09-10	11.870	12.250	11.660	12.150	12.030	3,308,600
2024-09-09	11.850	12.080	11.710	11.770	11.654	2,545,500
2024-09-06	12.090	12.230	11.900	11.940	11.822	4,844,100
2024-09-05	12.170	12.520	12.120	12.420	12.297	4,912,300
2024-09-04	12.180	12.350	12.000	12.070	11.951	3,247,300
2024-09-03	11.950	12.210	11.850	12.200	12.079	3,495,400
2024-09-02	12.130	12.240	11.880	11.920	11.802	4,125,850
2024-08-30	11.740	12.300	11.700	12.140	12.020	4,913,800
2024-08-29	11.530	11.820	11.410	11.780	11.664	2,645,400
2024-08-28	11.480	11.680	11.300	11.530	11.416	2,560,160
2024-08-27	11.790	11.920	11.480	11.560	11.446	2,878,106
2024-08-26	11.950	11.970	11.530	11.860	11.743	3,743,650
2024-08-23	11.550	11.990	11.490	11.990	11.872	4,084,950
2024-08-22	11.700	11.900	11.490	11.530	11.416	2,692,950
2024-08-21	11.840	12.040	11.710	11.720	11.604	2,427,200
2024-08-20	12.110	12.130	11.800	11.860	11.743	3,160,569
2024-08-19	11.850	12.250	11.830	12.150	12.030	4,342,833
2024-08-16	11.900	12.020	11.750	11.870	11.753	3,494,893
2024-08-15	11.510	12.010	11.400	11.870	11.753	4,456,850
2024-08-14	11.660	11.720	11.500	11.530	11.416	2,164,549
2024-08-13	11.500	11.700	11.410	11.600	11.485	2,920,950
2024-08-12	11.600	11.610	11.330	11.450	11.337	2,358,008
2024-08-09	11.690	11.800	11.500	11.500	11.386	3,239,300
2024-08-08	11.770	11.770	11.320	11.600	11.485	3,718,600
2024-08-07	11.800	12.040	11.710	11.780	11.664	4,032,450
2024-08-06	11.860	12.080	11.600	11.790	11.673	4,634,450
2024-08-05	11.970	12.230	11.650	11.670	11.555	4,396,000
2024-08-02	12.350	12.660	12.050	12.080	11.961	5,629,350
2024-08-01	12.180	12.590	12.060	12.480	12.357	7,064,118
2024-07-31	11.680	12.220	11.480	12.170	12.050	5,104,876
2024-07-30	11.420	11.690	11.350	11.580	11.466	2,312,329

← NewerPage 9 of 21 · 1,213 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.