Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	20.380	20.470	19.930	20.210	19.425	1,965,394
2023-07-31	20.320	20.550	20.220	20.370	19.579	1,792,641
2023-07-28	20.200	20.510	20.070	20.400	19.608	1,938,079
2023-07-27	20.310	20.490	20.220	20.300	19.512	2,013,670
2023-07-26	21.000	21.000	20.300	20.370	19.579	3,627,053
2023-07-25	20.950	21.160	20.680	21.080	20.261	3,282,340
2023-07-24	21.200	21.360	20.650	20.770	19.963	3,702,650
2023-07-21	22.160	22.380	21.200	21.200	20.377	5,100,213
2023-07-20	23.870	23.920	22.150	22.160	21.299	8,245,000
2023-07-19	24.740	24.990	23.750	23.940	23.010	9,335,331
2023-07-18	25.060	26.840	24.420	24.860	23.895	11,792,012
2023-07-17	25.910	27.270	25.020	25.160	24.183	14,139,044
2023-07-14	24.790	27.860	24.370	26.190	25.173	19,387,519
2023-07-13	23.060	24.480	22.830	24.480	23.529	10,118,072
2023-07-12	23.410	23.620	22.790	22.880	21.991	5,458,028
2023-07-11	23.990	24.550	23.520	23.590	22.674	6,942,380
2023-07-10	23.710	24.150	23.290	24.130	23.193	7,831,877
2023-07-07	23.000	24.120	22.500	23.910	22.981	11,151,065
2023-07-06	22.370	23.090	22.210	23.050	22.155	4,979,484
2023-07-05	22.650	22.860	22.320	22.360	21.492	2,103,151
2023-07-04	22.410	23.180	22.350	22.890	22.001	3,178,624
2023-07-03	22.850	23.200	22.000	22.430	21.559	3,117,089
2023-06-30	22.760	23.290	22.520	23.000	22.107	3,318,572
2023-06-29	21.630	23.150	21.620	22.940	22.049	4,499,731
2023-06-28	21.910	22.010	20.940	21.850	21.001	3,975,641
2023-06-27	21.730	22.110	21.680	22.020	21.165	2,008,173
2023-06-26	22.100	22.660	21.620	21.730	20.886	3,501,388
2023-06-21	22.950	23.100	22.420	22.510	21.636	3,906,045
2023-06-20	23.600	23.600	22.860	23.140	22.241	5,711,227
2023-06-19	22.980	24.060	22.810	23.590	22.674	8,020,941
2023-06-16	22.600	23.150	22.400	23.100	22.203	4,897,674
2023-06-15	23.250	23.540	22.600	22.660	21.780	5,836,256
2023-06-14	23.010	23.480	22.770	23.400	22.424	6,474,164
2023-06-13	23.100	23.670	22.860	23.470	22.491	10,015,466
2023-06-12	22.220	23.940	22.200	23.080	22.117	14,243,479
2023-06-09	21.370	22.360	21.010	22.350	21.418	8,250,145
2023-06-08	21.870	21.880	21.150	21.600	20.699	6,128,974
2023-06-07	21.410	22.170	21.210	22.120	21.197	6,878,631
2023-06-06	22.040	22.280	21.560	21.570	20.670	8,723,593
2023-06-05	22.240	22.500	21.810	21.840	20.929	10,628,771
2023-06-02	24.180	24.680	22.600	22.690	21.744	22,068,920
2023-06-01	22.550	25.380	22.490	25.380	24.321	19,310,840
2023-05-31	20.480	21.280	20.320	21.150	20.268	5,111,446
2023-05-30	20.530	20.840	20.180	20.400	19.549	3,344,460
2023-05-29	21.070	21.500	20.600	20.690	19.827	3,376,423
2023-05-26	20.770	21.150	19.920	21.080	20.201	5,700,300
2023-05-25	20.800	21.450	20.330	20.660	19.798	6,013,759
2023-05-24	19.700	20.510	19.520	20.450	19.597	3,980,554
2023-05-23	19.630	20.150	19.430	19.800	18.974	3,134,680
2023-05-22	19.590	19.710	18.900	19.630	18.811	4,001,129
2023-05-19	19.110	19.970	19.040	19.740	18.917	3,177,640
2023-05-18	18.810	19.280	18.600	19.280	18.476	2,304,905
2023-05-17	18.370	18.760	18.330	18.680	17.901	1,162,400
2023-05-16	18.330	18.570	18.230	18.320	17.556	871,663
2023-05-15	18.500	18.590	18.040	18.430	17.661	1,277,454
2023-05-12	18.150	18.780	18.150	18.610	17.834	2,032,857
2023-05-11	17.980	18.240	17.880	18.120	17.364	849,525
2023-05-10	17.810	18.100	17.760	18.000	17.249	819,057
2023-05-09	18.400	18.490	17.870	17.870	17.125	1,809,624
2023-05-08	18.430	18.760	18.350	18.390	17.623	1,214,231

← NewerPage 14 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.