Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	236.70	239.88	220.01	223.35	222.29	5,071,423
2026-04-22	228.00	236.99	223.59	236.69	235.57	4,499,562
2026-04-21	226.00	228.68	222.53	227.00	225.93	3,639,133
2026-04-20	225.83	243.50	224.30	227.50	226.43	5,486,395
2026-04-17	217.17	227.94	209.43	225.22	224.16	5,780,650
2026-04-16	220.00	224.00	207.02	216.64	215.62	7,956,789
2026-04-15	230.00	243.70	212.30	217.30	216.27	8,253,426
2026-04-14	213.00	229.00	212.08	228.55	227.47	4,536,880
2026-04-13	212.00	214.30	209.51	211.58	210.58	3,506,422
2026-04-10	206.03	218.88	205.00	214.71	213.70	3,692,402
2026-04-09	208.79	216.10	205.02	205.95	204.98	3,635,982
2026-04-08	202.77	211.95	200.00	211.01	210.01	4,106,052
2026-04-07	192.16	201.77	192.16	194.95	194.03	2,619,601
2026-04-03	186.24	199.30	186.24	193.11	192.20	3,790,200
2026-04-02	192.15	194.34	184.04	185.21	184.33	2,563,027
2026-04-01	198.31	198.50	190.36	193.90	192.98	2,910,150
2026-03-31	192.70	197.00	187.60	192.96	192.05	4,200,973
2026-03-30	180.00	196.00	179.00	193.08	192.17	4,626,441
2026-03-27	176.19	186.71	172.17	181.52	180.66	2,895,266
2026-03-26	181.51	184.97	179.23	181.11	180.25	2,200,070
2026-03-25	174.63	182.98	174.63	182.26	181.40	2,702,246
2026-03-24	170.14	174.99	167.01	173.62	172.80	2,476,570
2026-03-23	173.87	178.00	165.08	166.03	165.25	2,807,966
2026-03-20	182.41	185.00	175.68	177.59	176.75	3,984,745
2026-03-19	183.20	185.99	178.10	179.98	179.13	2,444,475
2026-03-18	185.13	189.60	184.17	187.47	186.58	2,523,072
2026-03-17	193.51	198.51	183.65	184.20	183.33	3,110,514
2026-03-16	182.80	195.98	179.00	193.50	192.59	3,996,114
2026-03-13	178.88	184.42	178.86	180.80	179.95	2,452,132
2026-03-12	190.26	194.36	180.00	182.33	181.47	3,394,567
2026-03-11	195.00	201.57	190.08	191.55	190.64	2,573,402
2026-03-10	188.07	196.88	188.07	194.87	193.95	3,101,957
2026-03-09	186.00	190.18	171.11	186.30	185.42	3,906,411
2026-03-06	190.38	198.13	185.00	191.70	190.79	3,046,955
2026-03-05	194.00	195.00	188.00	190.36	189.46	2,995,388
2026-03-04	185.95	194.88	184.28	191.52	190.62	3,263,732
2026-03-03	194.34	198.51	188.35	192.85	191.94	4,433,451
2026-03-02	191.61	198.99	191.00	192.06	191.15	3,675,041
2026-02-27	202.41	206.03	195.51	197.83	196.90	4,877,803
2026-02-26	207.78	216.00	204.00	208.90	207.91	5,418,915
2026-02-25	190.00	219.95	180.20	212.50	211.50	6,150,799
2026-02-24	181.53	191.80	180.01	190.16	189.26	3,531,778
2026-02-13	180.54	188.58	178.90	179.57	178.72	2,649,166
2026-02-12	176.00	187.50	174.01	182.66	181.80	3,816,015
2026-02-11	180.16	180.50	168.12	177.01	176.17	4,530,034
2026-02-10	175.89	182.88	174.31	180.00	179.15	3,402,587
2026-02-09	168.88	179.55	167.50	174.14	173.32	4,615,249
2026-02-06	168.62	171.50	160.81	166.06	165.28	3,548,186
2026-02-05	172.00	177.00	169.08	172.45	171.64	2,546,620
2026-02-04	174.01	175.49	165.60	173.35	172.53	3,019,499
2026-02-03	173.00	177.44	164.50	175.54	174.71	4,901,214
2026-02-02	177.02	183.39	170.30	170.45	169.64	3,673,352
2026-01-30	173.50	183.33	172.00	180.49	179.64	5,096,895
2026-01-29	177.10	192.20	175.00	175.00	174.17	5,750,523
2026-01-28	180.17	181.57	174.58	177.47	176.63	3,450,646
2026-01-27	176.58	184.55	173.00	182.53	181.67	4,949,847
2026-01-26	163.10	182.14	160.97	179.15	178.30	6,664,941
2026-01-23	173.00	173.43	159.50	162.55	161.78	5,882,342
2026-01-22	169.01	177.77	167.00	172.45	171.64	5,727,517
2026-01-21	155.00	173.49	153.73	169.00	168.20	8,573,434

← NewerPage 3 of 16 · 948 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.