Guangdong Dtech Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 18.510 | 18.980 | 18.410 | 18.530 | 17.941 | 1,576,100 |
| 2024-04-29 | 17.810 | 19.070 | 17.810 | 18.750 | 18.154 | 3,915,501 |
| 2024-04-26 | 19.000 | 19.000 | 17.520 | 17.860 | 17.293 | 5,888,145 |
| 2024-04-25 | 19.370 | 19.550 | 19.250 | 19.360 | 18.745 | 1,347,200 |
| 2024-04-24 | 18.520 | 19.460 | 18.350 | 19.420 | 18.803 | 2,686,729 |
| 2024-04-23 | 18.750 | 18.750 | 18.310 | 18.570 | 17.980 | 1,096,138 |
| 2024-04-22 | 17.820 | 19.050 | 17.510 | 18.510 | 17.922 | 2,381,078 |
| 2024-04-19 | 18.010 | 18.270 | 17.700 | 18.000 | 17.428 | 1,512,840 |
| 2024-04-18 | 19.000 | 19.070 | 18.020 | 18.140 | 17.564 | 3,452,883 |
| 2024-04-17 | 17.710 | 19.480 | 17.710 | 19.200 | 18.590 | 2,756,591 |
| 2024-04-16 | 18.810 | 19.210 | 17.530 | 17.570 | 17.012 | 2,378,739 |
| 2024-04-15 | 19.700 | 20.000 | 18.500 | 18.870 | 18.271 | 3,875,832 |
| 2024-04-12 | 20.220 | 20.920 | 19.870 | 19.880 | 19.248 | 2,881,356 |
| 2024-04-11 | 20.200 | 21.000 | 19.800 | 20.220 | 19.578 | 4,063,571 |
| 2024-04-10 | 19.960 | 21.250 | 19.900 | 20.470 | 19.820 | 4,915,483 |
| 2024-04-09 | 19.660 | 19.860 | 19.490 | 19.720 | 19.094 | 916,017 |
| 2024-04-08 | 19.820 | 20.130 | 19.470 | 19.660 | 19.035 | 1,798,254 |
| 2024-04-03 | 20.130 | 20.130 | 19.430 | 19.830 | 19.200 | 1,785,213 |
| 2024-04-02 | 19.950 | 20.400 | 19.820 | 20.060 | 19.423 | 2,574,629 |
| 2024-04-01 | 19.290 | 20.010 | 19.200 | 19.920 | 19.287 | 2,900,567 |
| 2024-03-29 | 19.350 | 19.480 | 18.810 | 19.230 | 18.619 | 1,100,538 |
| 2024-03-28 | 18.810 | 19.690 | 18.810 | 19.350 | 18.735 | 3,144,960 |
| 2024-03-27 | 19.530 | 19.690 | 18.640 | 18.940 | 18.338 | 2,771,548 |
| 2024-03-26 | 19.660 | 19.750 | 18.970 | 19.440 | 18.822 | 2,714,369 |
| 2024-03-25 | 19.780 | 20.260 | 19.410 | 19.450 | 18.832 | 3,243,770 |
| 2024-03-22 | 19.610 | 19.910 | 19.470 | 19.710 | 19.084 | 1,769,646 |
| 2024-03-21 | 20.010 | 20.110 | 19.600 | 19.840 | 19.210 | 1,850,676 |
| 2024-03-20 | 19.690 | 20.440 | 19.690 | 20.020 | 19.384 | 3,506,428 |
| 2024-03-19 | 20.160 | 20.220 | 19.800 | 19.890 | 19.258 | 3,418,737 |
| 2024-03-18 | 18.920 | 20.400 | 18.920 | 20.030 | 19.394 | 5,995,262 |
| 2024-03-15 | 18.590 | 18.950 | 18.450 | 18.840 | 18.241 | 2,097,041 |
| 2024-03-14 | 18.610 | 18.900 | 18.250 | 18.590 | 17.999 | 2,416,157 |
| 2024-03-13 | 18.630 | 18.900 | 18.620 | 18.670 | 18.077 | 2,759,623 |
| 2024-03-12 | 18.880 | 19.130 | 18.510 | 18.760 | 18.164 | 3,886,620 |
| 2024-03-11 | 19.200 | 19.300 | 18.610 | 19.000 | 18.396 | 6,205,330 |
| 2024-03-08 | 18.490 | 19.660 | 18.170 | 19.610 | 18.987 | 5,514,340 |
| 2024-03-07 | 18.270 | 19.450 | 18.200 | 18.680 | 18.087 | 5,788,505 |
| 2024-03-06 | 17.900 | 18.430 | 17.640 | 18.190 | 17.612 | 3,227,596 |
| 2024-03-05 | 18.160 | 18.470 | 17.720 | 17.940 | 17.370 | 3,438,206 |
| 2024-03-04 | 18.280 | 18.480 | 17.600 | 17.920 | 17.351 | 3,418,495 |
| 2024-03-01 | 18.150 | 18.620 | 18.000 | 18.250 | 17.670 | 5,410,066 |
| 2024-02-29 | 16.730 | 18.250 | 16.730 | 18.150 | 17.573 | 4,624,315 |
| 2024-02-28 | 18.410 | 18.970 | 16.720 | 16.730 | 16.199 | 5,951,108 |
| 2024-02-27 | 17.650 | 18.570 | 17.400 | 18.390 | 17.806 | 4,941,578 |
| 2024-02-26 | 18.600 | 18.600 | 17.230 | 18.000 | 17.428 | 7,070,771 |
| 2024-02-23 | 16.000 | 16.980 | 15.960 | 16.960 | 16.421 | 3,922,023 |
| 2024-02-22 | 15.770 | 16.240 | 15.700 | 16.090 | 15.579 | 2,996,391 |
| 2024-02-21 | 15.700 | 16.330 | 15.440 | 15.710 | 15.211 | 3,249,750 |
| 2024-02-20 | 15.750 | 15.890 | 15.410 | 15.700 | 15.201 | 2,435,541 |
| 2024-02-19 | 15.460 | 16.180 | 15.460 | 16.020 | 15.511 | 4,933,558 |
| 2024-02-08 | 13.380 | 15.570 | 13.380 | 15.460 | 14.969 | 6,649,956 |
| 2024-02-07 | 13.800 | 14.570 | 13.170 | 13.570 | 13.139 | 5,010,069 |
| 2024-02-06 | 12.550 | 13.920 | 11.810 | 13.620 | 13.187 | 4,897,599 |
| 2024-02-05 | 14.150 | 14.370 | 12.500 | 12.780 | 12.374 | 4,221,170 |
| 2024-02-02 | 15.420 | 15.600 | 13.610 | 14.540 | 14.078 | 3,849,726 |
| 2024-02-01 | 15.560 | 15.870 | 15.210 | 15.390 | 14.901 | 1,934,596 |
| 2024-01-31 | 16.550 | 16.600 | 15.540 | 15.560 | 15.066 | 2,416,400 |
| 2024-01-30 | 16.950 | 17.020 | 16.320 | 16.360 | 15.840 | 2,334,549 |
| 2024-01-29 | 17.680 | 17.930 | 17.110 | 17.110 | 16.566 | 2,241,258 |
| 2024-01-26 | 18.230 | 18.420 | 17.620 | 17.660 | 17.099 | 2,763,446 |
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.