Guangdong Dtech Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.180 | 17.350 | 16.930 | 16.980 | 16.441 | 1,521,977 |
| 2024-07-26 | 17.420 | 17.720 | 17.020 | 17.190 | 16.644 | 2,800,400 |
| 2024-07-25 | 17.080 | 17.650 | 16.800 | 17.460 | 16.905 | 3,003,000 |
| 2024-07-24 | 17.500 | 18.020 | 17.150 | 17.270 | 16.721 | 3,500,196 |
| 2024-07-23 | 17.640 | 18.000 | 17.310 | 17.400 | 16.847 | 3,009,232 |
| 2024-07-22 | 16.900 | 17.870 | 16.770 | 17.800 | 17.235 | 5,285,191 |
| 2024-07-19 | 16.690 | 17.130 | 16.560 | 17.010 | 16.470 | 3,469,350 |
| 2024-07-18 | 17.500 | 17.920 | 16.590 | 16.900 | 16.363 | 8,308,657 |
| 2024-07-17 | 18.600 | 18.750 | 18.080 | 18.140 | 17.564 | 3,908,037 |
| 2024-07-16 | 18.540 | 19.200 | 18.220 | 18.780 | 18.183 | 5,447,124 |
| 2024-07-15 | 18.900 | 19.380 | 18.300 | 18.540 | 17.951 | 5,255,794 |
| 2024-07-12 | 19.070 | 19.270 | 18.800 | 18.970 | 18.367 | 7,859,650 |
| 2024-07-11 | 19.020 | 19.950 | 18.580 | 19.420 | 18.803 | 14,510,543 |
| 2024-07-10 | 17.790 | 19.350 | 17.600 | 18.840 | 18.241 | 16,369,527 |
| 2024-07-09 | 17.500 | 18.500 | 16.720 | 18.130 | 17.554 | 13,406,315 |
| 2024-07-08 | 15.700 | 19.000 | 15.650 | 17.200 | 16.654 | 11,665,433 |
| 2024-07-05 | 15.580 | 16.080 | 15.190 | 15.840 | 15.337 | 2,386,225 |
| 2024-07-04 | 16.000 | 16.380 | 15.590 | 15.670 | 15.172 | 3,152,308 |
| 2024-07-03 | 16.430 | 16.520 | 16.000 | 16.050 | 15.540 | 2,659,121 |
| 2024-07-02 | 16.840 | 16.970 | 16.270 | 16.510 | 15.985 | 4,054,716 |
| 2024-07-01 | 17.570 | 17.760 | 16.610 | 16.910 | 16.373 | 4,101,700 |
| 2024-06-28 | 16.730 | 17.890 | 16.730 | 17.550 | 16.992 | 5,684,967 |
| 2024-06-27 | 16.950 | 17.680 | 16.910 | 17.040 | 16.499 | 4,578,593 |
| 2024-06-26 | 16.340 | 17.140 | 16.110 | 17.140 | 16.595 | 3,709,361 |
| 2024-06-25 | 16.590 | 16.950 | 16.230 | 16.490 | 15.966 | 2,998,100 |
| 2024-06-24 | 17.300 | 17.800 | 16.440 | 16.550 | 16.024 | 3,233,200 |
| 2024-06-21 | 17.670 | 17.670 | 17.110 | 17.460 | 16.905 | 2,834,031 |
| 2024-06-20 | 17.840 | 18.260 | 17.630 | 17.680 | 17.118 | 3,951,131 |
| 2024-06-19 | 17.450 | 18.450 | 17.440 | 18.030 | 17.457 | 6,916,478 |
| 2024-06-18 | 17.290 | 17.670 | 17.120 | 17.600 | 17.041 | 5,088,379 |
| 2024-06-17 | 16.430 | 17.700 | 16.290 | 17.360 | 16.808 | 7,132,359 |
| 2024-06-14 | 16.190 | 17.090 | 15.800 | 16.490 | 15.966 | 5,420,100 |
| 2024-06-13 | 16.430 | 16.430 | 15.880 | 16.190 | 15.676 | 2,510,872 |
| 2024-06-12 | 15.890 | 16.230 | 15.400 | 16.180 | 15.666 | 2,743,170 |
| 2024-06-11 | 15.270 | 15.950 | 15.110 | 15.930 | 15.424 | 2,824,344 |
| 2024-06-07 | 15.300 | 15.660 | 15.170 | 15.410 | 14.920 | 2,107,094 |
| 2024-06-06 | 15.600 | 16.140 | 15.080 | 15.150 | 14.669 | 2,826,370 |
| 2024-06-05 | 15.850 | 15.860 | 15.510 | 15.510 | 15.017 | 1,900,282 |
| 2024-06-04 | 16.230 | 16.440 | 15.680 | 15.860 | 15.356 | 2,561,940 |
| 2024-06-03 | 16.780 | 16.900 | 16.220 | 16.390 | 15.869 | 1,449,619 |
| 2024-05-31 | 16.490 | 16.750 | 16.490 | 16.710 | 16.179 | 1,445,895 |
| 2024-05-30 | 16.500 | 16.650 | 16.220 | 16.480 | 15.956 | 1,366,939 |
| 2024-05-29 | 16.500 | 16.710 | 16.360 | 16.500 | 15.976 | 1,277,356 |
| 2024-05-28 | 16.660 | 16.880 | 16.520 | 16.550 | 16.024 | 1,530,185 |
| 2024-05-27 | 16.700 | 16.770 | 16.190 | 16.710 | 16.179 | 1,811,210 |
| 2024-05-24 | 16.860 | 16.980 | 16.600 | 16.670 | 16.140 | 1,464,818 |
| 2024-05-23 | 17.270 | 17.330 | 16.830 | 16.890 | 16.353 | 2,047,559 |
| 2024-05-22 | 17.180 | 17.340 | 17.000 | 17.260 | 16.712 | 1,317,200 |
| 2024-05-21 | 17.200 | 17.350 | 17.020 | 17.150 | 16.605 | 1,314,580 |
| 2024-05-20 | 17.640 | 17.640 | 17.130 | 17.260 | 16.712 | 3,047,370 |
| 2024-05-17 | 16.910 | 18.160 | 16.820 | 17.600 | 17.041 | 5,020,687 |
| 2024-05-16 | 17.130 | 17.700 | 16.850 | 16.850 | 16.315 | 2,897,600 |
| 2024-05-15 | 17.080 | 17.320 | 16.890 | 16.950 | 16.412 | 1,522,400 |
| 2024-05-14 | 17.170 | 17.490 | 16.850 | 17.070 | 16.528 | 2,413,801 |
| 2024-05-13 | 17.580 | 17.650 | 17.010 | 17.070 | 16.528 | 2,562,724 |
| 2024-05-10 | 18.860 | 18.870 | 17.650 | 17.760 | 17.196 | 4,024,956 |
| 2024-05-09 | 18.490 | 18.920 | 18.400 | 18.690 | 18.096 | 1,989,803 |
| 2024-05-08 | 18.870 | 19.030 | 18.290 | 18.340 | 17.757 | 2,197,958 |
| 2024-05-07 | 18.720 | 19.360 | 18.590 | 18.890 | 18.290 | 2,750,858 |
| 2024-05-06 | 18.810 | 18.930 | 18.520 | 18.750 | 18.154 | 2,276,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1.0000 CNY |
| 2026-04-28 | 0.5000 CNY |
| 2025-11-25 | 0.4000 CNY |
| 2025-05-27 | 0.2800 CNY |
| 2024-09-23 | 0.2000 CNY |
| 2023-11-30 | 0.1500 CNY |
| 2023-06-15 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.