Guangdong Dtech Technology Co. Ltd. A historical data
| 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 |
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.