Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.500	21.640	21.110	21.500	20.665	2,900,019
2023-10-31	20.890	21.850	20.890	21.600	20.761	6,072,823
2023-10-30	20.460	21.060	20.230	20.870	20.059	3,889,237
2023-10-27	18.710	20.980	18.710	20.460	19.665	6,329,671
2023-10-26	18.500	19.000	18.200	18.700	17.974	1,377,800
2023-10-25	18.720	18.900	18.410	18.620	17.897	1,365,300
2023-10-24	17.720	18.540	17.700	18.390	17.676	1,819,800
2023-10-23	18.770	18.770	17.520	17.700	17.013	2,130,225
2023-10-20	19.400	19.550	18.710	18.750	18.022	1,954,070
2023-10-19	19.300	19.800	19.240	19.460	18.704	1,991,147
2023-10-18	20.570	20.570	19.340	19.400	18.647	3,235,601
2023-10-17	20.480	20.670	20.020	20.630	19.829	2,890,791
2023-10-16	20.820	20.840	20.100	20.480	19.685	3,088,956
2023-10-13	20.920	21.180	20.620	20.910	20.098	3,108,789
2023-10-12	21.110	21.440	20.690	21.020	20.204	4,852,570
2023-10-11	19.570	22.200	19.290	21.360	20.530	8,515,625
2023-10-10	19.560	19.720	19.350	19.360	18.608	989,966
2023-10-09	19.660	19.700	19.450	19.520	18.762	1,019,106
2023-09-28	19.630	19.930	19.490	19.690	18.925	1,445,508
2023-09-27	19.320	19.890	19.310	19.630	18.868	1,879,940
2023-09-26	19.170	19.580	19.130	19.370	18.618	1,320,590
2023-09-25	19.500	19.690	19.210	19.250	18.502	1,078,500
2023-09-22	18.710	19.370	18.620	19.300	18.550	1,492,759
2023-09-21	19.010	19.010	18.710	18.740	18.012	898,195
2023-09-20	18.970	19.180	18.800	18.800	18.070	1,164,551
2023-09-19	19.570	19.570	18.970	18.970	18.233	1,433,172
2023-09-18	19.330	19.990	19.220	19.510	18.752	1,336,618
2023-09-15	19.700	19.840	19.310	19.320	18.570	1,552,885
2023-09-14	19.960	20.120	19.420	19.550	18.791	1,269,631
2023-09-13	20.500	20.500	19.650	19.950	19.175	2,149,657
2023-09-12	20.580	20.680	20.200	20.380	19.589	1,600,000
2023-09-11	20.770	20.880	20.480	20.520	19.723	1,772,383
2023-09-08	20.850	21.000	20.590	20.770	19.963	1,599,445
2023-09-07	21.100	21.150	20.560	20.590	19.790	1,408,100
2023-09-06	20.680	21.110	20.680	21.100	20.281	1,863,428
2023-09-05	20.850	21.180	20.660	20.760	19.954	2,048,410
2023-09-04	20.810	20.980	20.460	20.850	20.040	1,649,500
2023-09-01	21.040	21.040	20.660	20.730	19.925	1,783,915
2023-08-31	20.600	21.180	20.350	21.050	20.232	2,719,795
2023-08-30	20.080	21.130	20.080	20.610	19.810	3,455,500
2023-08-29	18.700	20.150	18.700	20.060	19.281	3,324,999
2023-08-28	19.910	20.230	18.690	18.740	18.012	2,426,080
2023-08-25	19.550	19.550	18.680	18.750	18.022	3,075,447
2023-08-24	20.190	20.300	19.530	19.700	18.935	1,943,500
2023-08-23	20.160	20.540	19.800	20.200	19.415	2,290,447
2023-08-22	21.170	21.180	19.750	20.380	19.589	3,991,210
2023-08-21	21.000	21.120	20.780	20.860	20.050	2,126,989
2023-08-18	20.210	21.440	20.160	21.100	20.281	5,421,602
2023-08-17	19.990	20.360	19.390	20.250	19.464	2,741,548
2023-08-16	21.420	21.430	20.100	20.130	19.348	3,863,759
2023-08-15	21.690	21.700	21.110	21.410	20.579	3,424,149
2023-08-14	20.880	21.740	20.800	21.740	20.896	4,572,031
2023-08-11	20.750	21.480	20.540	21.080	20.261	4,768,618
2023-08-10	20.320	20.800	20.260	20.670	19.867	2,247,090
2023-08-09	20.440	20.460	20.160	20.370	19.579	1,431,255
2023-08-08	20.290	20.680	20.130	20.460	19.665	1,714,300
2023-08-07	20.280	20.440	20.050	20.250	19.464	1,736,350
2023-08-04	20.660	20.700	20.330	20.400	19.608	2,392,868
2023-08-03	20.400	20.650	20.300	20.620	19.819	2,011,972
2023-08-02	20.280	20.510	20.110	20.490	19.694	1,916,345

← NewerPage 13 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.