Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.580	18.330	17.430	18.290	17.709	2,968,822
2024-01-24	17.570	17.770	16.820	17.650	17.089	2,995,571
2024-01-23	17.460	17.870	17.070	17.400	16.847	3,547,154
2024-01-22	18.900	18.910	17.500	17.550	16.992	3,854,203
2024-01-19	19.540	19.760	18.830	18.830	18.232	2,774,536
2024-01-18	19.310	19.810	18.960	19.500	18.880	2,810,836
2024-01-17	20.200	20.200	19.590	19.590	18.968	1,633,719
2024-01-16	20.370	20.500	19.950	20.250	19.607	1,842,843
2024-01-15	20.520	20.520	20.520	20.520	19.868	0
2024-01-12	20.840	20.980	20.380	20.520	19.868	2,783,300
2024-01-11	20.520	21.120	20.350	20.900	20.236	2,926,500
2024-01-10	21.570	21.570	20.500	20.580	19.926	3,971,586
2024-01-09	21.510	22.280	21.260	21.510	20.827	3,540,140
2024-01-08	22.580	22.680	21.240	21.450	20.769	5,480,370
2024-01-05	22.390	23.550	22.130	22.490	21.775	7,467,154
2024-01-04	22.570	23.200	22.080	22.360	21.650	5,603,430
2024-01-03	23.670	23.670	22.410	22.510	21.795	6,296,152
2024-01-02	23.580	24.240	23.300	23.690	22.937	5,417,231
2023-12-29	22.750	24.380	22.680	23.650	22.899	7,663,810
2023-12-28	22.200	23.470	22.150	23.000	22.269	6,450,204
2023-12-27	21.640	22.470	21.500	22.430	21.717	6,280,383
2023-12-26	22.090	23.360	21.540	21.800	21.107	9,279,634
2023-12-25	21.540	22.630	21.540	22.360	21.650	4,943,833
2023-12-22	21.580	22.920	21.210	21.750	21.059	7,469,534
2023-12-21	20.940	21.790	20.940	21.580	20.894	5,255,662
2023-12-20	20.400	21.390	20.370	20.950	20.284	4,786,346
2023-12-19	20.150	20.550	19.810	20.430	19.781	2,222,908
2023-12-18	20.150	20.330	19.930	19.960	19.326	1,602,505
2023-12-15	20.310	20.530	20.020	20.200	19.558	1,798,866
2023-12-14	20.770	21.150	20.190	20.310	19.665	3,307,695
2023-12-13	20.890	21.180	20.700	20.790	20.130	2,298,695
2023-12-12	21.120	21.160	20.620	20.940	20.275	1,960,831
2023-12-11	20.190	21.150	20.100	21.080	20.410	3,312,119
2023-12-08	20.670	20.970	20.320	20.320	19.674	2,027,904
2023-12-07	20.720	21.050	20.370	20.720	20.062	1,930,941
2023-12-06	20.630	21.060	20.200	20.880	20.217	2,753,200
2023-12-05	20.780	20.840	20.250	20.500	19.849	3,471,000
2023-12-04	20.520	21.390	20.520	20.950	20.284	5,014,634
2023-12-01	20.410	20.570	20.080	20.490	19.839	2,077,565
2023-11-30	20.470	20.610	20.000	20.450	19.800	2,433,853
2023-11-29	20.650	20.780	20.420	20.550	19.752	1,679,666
2023-11-28	20.320	20.680	20.040	20.560	19.762	1,978,031
2023-11-27	20.400	20.650	20.140	20.200	19.415	2,265,159
2023-11-24	21.180	21.180	20.390	20.450	19.656	3,093,113
2023-11-23	21.170	21.570	21.000	21.250	20.425	2,887,705
2023-11-22	22.400	22.400	21.300	21.350	20.521	2,509,774
2023-11-21	22.520	22.790	22.120	22.230	21.367	1,928,900
2023-11-20	22.300	22.780	22.070	22.690	21.809	2,194,561
2023-11-17	22.190	22.490	22.020	22.300	21.434	2,404,710
2023-11-16	23.050	23.250	22.340	22.390	21.520	2,362,370
2023-11-15	23.320	23.980	22.840	23.170	22.270	4,226,580
2023-11-14	22.300	22.830	22.210	22.800	21.915	2,186,765
2023-11-13	21.780	22.660	21.780	22.440	21.568	2,526,095
2023-11-10	22.070	22.370	21.700	21.930	21.078	1,527,598
2023-11-09	22.500	22.800	22.130	22.250	21.386	2,345,782
2023-11-08	22.580	22.980	22.380	22.590	21.713	2,793,294
2023-11-07	22.800	23.700	22.490	22.710	21.828	5,308,300
2023-11-06	21.290	23.300	21.290	22.800	21.915	9,106,116
2023-11-03	21.070	21.500	20.760	21.130	20.309	2,751,698
2023-11-02	21.560	21.960	20.630	20.860	20.050	2,956,980

← NewerPage 12 of 16 · 949 trading daysOlder →

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.