Guangdong Dtech Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 410.05 | 434.44 | 397.01 | 401.38 | 400.36 | 4,841,547 |
| 2026-07-21 | 380.01 | 419.60 | 351.90 | 416.50 | 415.44 | 6,053,668 |
| 2026-07-20 | 441.00 | 444.83 | 351.10 | 372.00 | 371.05 | 6,568,255 |
| 2026-07-17 | 454.87 | 462.00 | 420.01 | 425.00 | 423.92 | 5,209,393 |
| 2026-07-16 | 452.88 | 481.94 | 449.55 | 463.19 | 462.01 | 4,496,963 |
| 2026-07-15 | 503.66 | 505.50 | 466.15 | 467.88 | 466.69 | 5,207,208 |
| 2026-07-14 | 445.80 | 499.58 | 442.00 | 495.85 | 494.59 | 7,007,600 |
| 2026-07-13 | 465.52 | 466.69 | 431.00 | 437.70 | 436.58 | 6,016,378 |
| 2026-07-10 | 490.00 | 505.98 | 465.00 | 466.94 | 465.75 | 5,022,966 |
| 2026-07-09 | 486.45 | 489.00 | 450.30 | 484.08 | 482.85 | 4,755,675 |
| 2026-07-08 | 498.67 | 502.00 | 471.32 | 473.08 | 471.87 | 3,796,263 |
| 2026-07-07 | 493.32 | 503.32 | 479.00 | 488.89 | 487.64 | 3,791,387 |
| 2026-07-06 | 509.89 | 528.81 | 484.07 | 486.00 | 484.76 | 5,856,250 |
| 2026-07-03 | 527.54 | 539.00 | 510.77 | 518.04 | 516.72 | 5,027,731 |
| 2026-07-02 | 537.99 | 566.76 | 527.00 | 531.00 | 529.65 | 5,693,417 |
| 2026-07-01 | 551.69 | 565.20 | 532.00 | 555.30 | 553.88 | 6,990,578 |
| 2026-06-30 | 557.16 | 565.00 | 526.80 | 550.90 | 549.50 | 7,227,511 |
| 2026-06-29 | 579.39 | 588.00 | 530.00 | 553.80 | 552.39 | 8,270,035 |
| 2026-06-26 | 640.00 | 662.30 | 589.07 | 590.00 | 588.50 | 5,570,791 |
| 2026-06-25 | 620.00 | 649.99 | 603.18 | 640.50 | 638.87 | 4,036,354 |
| 2026-06-24 | 580.83 | 635.90 | 580.06 | 620.00 | 618.42 | 4,756,626 |
| 2026-06-23 | 644.80 | 644.80 | 583.87 | 600.00 | 598.47 | 5,324,741 |
| 2026-06-22 | 605.00 | 666.00 | 600.00 | 659.60 | 657.92 | 4,843,856 |
| 2026-06-18 | 570.10 | 628.18 | 570.01 | 600.00 | 598.47 | 4,214,006 |
| 2026-06-17 | 539.00 | 598.68 | 536.01 | 590.00 | 588.50 | 5,555,400 |
| 2026-06-16 | 549.00 | 577.65 | 534.90 | 553.58 | 552.17 | 6,378,826 |
| 2026-06-15 | 477.42 | 556.00 | 459.00 | 553.56 | 552.15 | 5,829,984 |
| 2026-06-12 | 443.82 | 477.37 | 438.81 | 471.30 | 470.10 | 6,561,676 |
| 2026-06-11 | 429.65 | 444.00 | 415.00 | 430.89 | 429.79 | 4,424,963 |
| 2026-06-10 | 433.64 | 437.00 | 414.58 | 432.20 | 431.10 | 4,738,546 |
| 2026-06-09 | 425.00 | 443.90 | 411.63 | 439.30 | 438.18 | 5,657,198 |
| 2026-06-08 | 388.00 | 443.99 | 375.73 | 424.63 | 423.55 | 6,574,758 |
| 2026-06-05 | 408.50 | 425.80 | 390.32 | 395.91 | 394.90 | 5,673,012 |
| 2026-06-04 | 378.00 | 416.27 | 372.00 | 408.52 | 407.48 | 6,583,297 |
| 2026-06-03 | 344.28 | 403.00 | 338.11 | 384.74 | 383.76 | 8,037,228 |
| 2026-06-02 | 338.37 | 357.32 | 338.04 | 344.28 | 343.40 | 5,357,867 |
| 2026-06-01 | 344.42 | 355.86 | 331.11 | 338.37 | 337.51 | 6,686,250 |
| 2026-05-29 | 368.00 | 368.11 | 346.00 | 350.72 | 349.83 | 6,003,823 |
| 2026-05-28 | 343.90 | 377.10 | 336.89 | 369.62 | 368.68 | 7,739,810 |
| 2026-05-27 | 326.94 | 354.98 | 322.01 | 347.08 | 346.20 | 9,106,311 |
| 2026-05-26 | 320.94 | 334.28 | 301.58 | 327.23 | 326.40 | 9,827,103 |
| 2026-05-25 | 330.01 | 332.66 | 308.11 | 327.49 | 326.66 | 7,499,259 |
| 2026-05-22 | 262.00 | 310.63 | 262.00 | 310.63 | 309.84 | 6,179,711 |
| 2026-05-21 | 249.20 | 277.75 | 249.00 | 258.86 | 258.20 | 6,010,001 |
| 2026-05-20 | 246.71 | 252.30 | 244.12 | 248.05 | 247.42 | 3,217,958 |
| 2026-05-19 | 253.61 | 258.61 | 237.96 | 247.99 | 247.36 | 3,698,023 |
| 2026-05-18 | 240.00 | 258.00 | 225.00 | 253.68 | 253.03 | 7,198,704 |
| 2026-05-15 | 228.21 | 250.99 | 226.62 | 247.69 | 247.06 | 8,678,382 |
| 2026-05-14 | 239.01 | 241.00 | 223.82 | 226.00 | 225.42 | 4,504,783 |
| 2026-05-13 | 231.59 | 241.16 | 228.08 | 236.77 | 236.17 | 4,941,494 |
| 2026-05-12 | 237.35 | 238.50 | 230.02 | 237.97 | 237.36 | 3,657,868 |
| 2026-05-11 | 238.50 | 239.88 | 228.00 | 235.35 | 234.75 | 4,093,307 |
| 2026-05-08 | 231.34 | 243.50 | 226.96 | 237.38 | 236.78 | 4,151,242 |
| 2026-05-07 | 237.00 | 238.89 | 227.28 | 235.06 | 234.46 | 3,611,839 |
| 2026-05-06 | 235.00 | 244.57 | 231.00 | 237.55 | 236.94 | 4,477,195 |
| 2026-04-30 | 228.31 | 235.85 | 225.01 | 234.66 | 234.06 | 2,997,941 |
| 2026-04-29 | 222.99 | 235.00 | 220.82 | 228.00 | 227.42 | 3,519,620 |
| 2026-04-28 | 228.50 | 230.67 | 220.81 | 223.00 | 222.43 | 3,378,910 |
| 2026-04-27 | 220.00 | 237.55 | 219.49 | 229.16 | 228.08 | 5,079,040 |
| 2026-04-24 | 223.38 | 227.80 | 215.13 | 216.68 | 215.66 | 3,564,502 |
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.