Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.890	18.890	18.350	18.410	17.642	995,625
2023-05-04	18.970	19.230	18.630	18.750	17.968	1,309,900
2023-04-28	18.500	18.970	18.500	18.970	18.179	1,536,068
2023-04-27	18.170	19.190	18.130	18.550	17.776	2,888,875
2023-04-26	17.720	18.350	17.590	17.970	17.220	2,291,702
2023-04-25	20.060	20.060	17.110	17.730	16.990	5,857,051
2023-04-24	20.720	20.890	19.860	19.940	19.108	1,848,547
2023-04-21	21.550	21.560	20.500	20.570	19.712	2,059,303
2023-04-20	21.860	21.970	21.310	21.460	20.565	1,858,419
2023-04-19	21.730	22.200	21.720	21.920	21.006	1,435,000
2023-04-18	22.250	22.300	21.500	21.850	20.939	2,520,749
2023-04-17	22.480	22.800	22.120	22.350	21.418	2,752,800
2023-04-14	22.350	22.940	21.880	22.870	21.916	4,252,046
2023-04-13	22.650	22.680	21.980	22.010	21.092	2,483,233
2023-04-12	22.100	22.780	22.050	22.660	21.715	2,858,082
2023-04-11	22.280	22.590	21.850	22.050	21.130	2,065,325
2023-04-10	22.580	22.800	22.240	22.400	21.466	3,546,397
2023-04-07	21.350	23.130	21.330	22.780	21.830	7,708,271
2023-04-06	20.570	21.260	20.330	21.250	20.364	1,980,575
2023-04-04	21.430	21.430	20.400	20.600	19.741	3,433,056
2023-04-03	21.290	21.550	21.250	21.430	20.536	1,394,682
2023-03-31	21.300	21.430	21.160	21.270	20.383	1,294,500
2023-03-30	21.680	21.710	21.150	21.220	20.335	1,958,502
2023-03-29	21.660	22.000	21.630	21.650	20.747	1,296,844
2023-03-28	22.500	22.660	21.730	21.760	20.852	1,494,900
2023-03-27	22.270	22.380	21.940	22.080	21.159	1,355,517
2023-03-24	22.600	22.740	22.180	22.270	21.341	2,046,279
2023-03-23	22.400	22.820	22.260	22.560	21.619	2,912,536
2023-03-22	21.840	22.470	21.840	22.390	21.456	2,364,219
2023-03-21	21.720	21.950	21.620	21.900	20.987	1,153,209
2023-03-20	21.420	21.970	21.150	21.740	20.833	1,697,415
2023-03-17	21.590	21.590	21.280	21.390	20.498	1,078,890
2023-03-16	21.500	21.650	21.210	21.260	20.373	1,050,020
2023-03-15	21.700	22.090	21.510	21.590	20.689	1,274,200
2023-03-14	21.990	21.990	21.200	21.560	20.661	1,972,643
2023-03-13	22.310	22.440	21.810	21.890	20.977	1,882,243
2023-03-10	22.150	22.900	21.880	22.370	21.437	3,202,472
2023-03-09	21.760	22.700	21.410	22.390	21.456	3,572,088
2023-03-08	21.150	21.680	21.150	21.660	20.757	1,531,074
2023-03-07	22.390	22.390	21.250	21.260	20.373	3,035,600
2023-03-06	22.460	22.480	22.150	22.310	21.379	1,051,083
2023-03-03	22.400	22.610	22.200	22.480	21.542	1,315,689
2023-03-02	22.580	22.720	22.260	22.330	21.399	2,000,590
2023-03-01	22.500	22.630	22.080	22.540	21.600	1,739,721
2023-02-28	22.050	22.540	22.050	22.420	21.485	1,668,800
2023-02-27	22.450	22.480	22.050	22.110	21.188	1,970,426
2023-02-24	23.080	23.110	22.370	22.550	21.609	2,790,810
2023-02-23	23.700	23.800	22.860	22.950	21.993	3,338,625
2023-02-22	23.030	23.480	23.020	23.480	22.501	2,065,918
2023-02-21	23.310	23.650	22.860	23.090	22.127	2,425,005
2023-02-20	23.120	23.570	22.960	23.380	22.405	2,285,871
2023-02-17	24.270	24.390	23.240	23.240	22.271	3,337,050
2023-02-16	25.470	25.500	23.800	24.080	23.076	6,021,198
2023-02-15	25.820	26.280	25.350	25.520	24.455	4,884,918
2023-02-14	25.300	26.380	24.610	26.040	24.954	8,420,921
2023-02-13	24.040	25.350	24.040	25.060	24.015	8,665,872
2023-02-10	23.800	24.100	23.610	24.000	22.999	4,022,739
2023-02-09	23.270	23.710	23.270	23.700	22.711	2,517,090
2023-02-08	23.800	23.970	23.450	23.570	22.587	3,103,452
2023-02-07	23.550	24.300	23.550	24.040	23.037	5,803,456

← NewerPage 15 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.