Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.110	23.500	23.000	23.350	22.376	2,237,712
2023-02-03	23.870	23.950	22.950	23.350	22.376	4,876,045
2023-02-02	23.760	24.080	23.380	24.000	22.999	4,521,597
2023-02-01	23.550	23.790	23.300	23.770	22.778	3,305,790
2023-01-31	22.930	23.880	22.710	23.590	22.606	5,088,391
2023-01-30	23.310	23.490	22.840	22.910	21.954	3,199,543
2023-01-20	23.190	23.800	22.910	23.010	22.050	3,188,969
2023-01-19	23.000	23.600	22.890	23.190	22.223	3,542,976
2023-01-18	23.910	24.060	23.020	23.130	22.165	6,364,552
2023-01-17	23.050	24.180	22.900	24.000	22.999	8,676,148
2023-01-16	22.380	23.180	22.000	22.830	21.878	5,005,939
2023-01-13	21.800	22.990	21.760	22.180	21.255	4,979,276
2023-01-12	22.620	22.950	21.700	21.850	20.939	4,699,541
2023-01-11	22.370	23.300	22.060	22.600	21.657	6,560,103
2023-01-10	22.350	22.930	21.890	22.380	21.446	6,241,488
2023-01-09	21.560	23.370	21.560	22.640	21.696	9,971,802
2023-01-06	20.360	21.490	20.210	21.450	20.555	7,741,174
2023-01-05	20.200	20.340	19.980	20.300	19.453	2,175,816
2023-01-04	20.100	20.470	20.000	20.200	19.357	2,570,517
2023-01-03	19.670	20.310	19.600	20.220	19.377	2,558,864
2022-12-30	19.980	19.980	19.580	19.670	18.850	1,916,346
2022-12-29	19.730	20.090	19.500	19.780	18.955	2,120,772
2022-12-28	20.030	20.030	19.590	19.600	18.782	2,023,982
2022-12-27	20.280	20.380	19.870	20.100	19.262	2,497,630
2022-12-26	19.740	20.420	19.740	20.220	19.377	2,629,986
2022-12-23	20.000	20.110	19.500	19.740	18.917	2,927,087
2022-12-22	20.850	21.060	20.040	20.090	19.252	3,232,313
2022-12-21	21.650	21.770	20.800	20.970	20.095	2,923,864
2022-12-20	21.390	21.520	21.080	21.510	20.613	2,152,415
2022-12-19	22.080	22.160	21.120	21.300	20.412	3,931,815
2022-12-16	23.100	23.100	22.010	22.040	21.121	5,783,274
2022-12-15	22.920	23.490	22.730	23.290	22.319	4,028,210
2022-12-14	22.950	23.350	22.900	22.980	22.021	3,735,381
2022-12-13	23.240	23.240	22.720	22.820	21.868	3,967,840
2022-12-12	23.600	23.630	22.860	23.100	22.136	6,085,047
2022-12-09	24.480	24.490	23.690	23.740	22.750	6,846,266
2022-12-08	24.080	24.490	23.970	24.380	23.363	7,384,677
2022-12-07	23.680	24.200	23.520	24.200	23.191	6,863,342
2022-12-06	24.330	24.330	23.690	23.820	22.826	7,111,885
2022-12-05	23.970	24.550	23.720	24.320	23.306	7,575,735
2022-12-02	23.650	24.100	23.650	23.970	22.970	5,620,696
2022-12-01	23.800	24.270	23.600	23.870	22.874	7,764,470
2022-11-30	24.490	24.490	23.530	23.600	22.616	10,001,551
2022-11-29	24.510	24.880	24.300	24.550	23.526	8,874,021
2022-11-28	24.730	24.880	24.100	24.450	23.430	10,307,931
2022-11-25	27.090	27.440	25.300	25.450	24.388	14,861,436
2022-11-24	28.010	29.200	27.070	27.610	26.458	17,684,282
2022-11-23	29.250	32.710	28.440	29.270	28.049	22,208,265
2022-11-22	26.000	33.800	26.000	33.780	32.371	28,045,080

← NewerPage 16 of 16 · 949 trading days

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.