Guangdong Dtech Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 156.88 | 157.98 | 152.69 | 154.72 | 153.99 | 4,481,308 |
| 2026-01-19 | 155.43 | 158.77 | 152.14 | 157.35 | 156.61 | 3,985,442 |
| 2026-01-16 | 161.21 | 162.96 | 155.54 | 157.89 | 157.14 | 5,756,829 |
| 2026-01-15 | 160.47 | 164.80 | 154.25 | 160.40 | 159.64 | 5,907,151 |
| 2026-01-14 | 148.02 | 162.88 | 147.31 | 161.36 | 160.60 | 9,025,680 |
| 2026-01-13 | 150.06 | 152.60 | 146.00 | 146.30 | 145.61 | 5,498,119 |
| 2026-01-12 | 148.48 | 155.80 | 136.85 | 153.00 | 152.28 | 9,807,397 |
| 2026-01-09 | 149.59 | 156.90 | 143.34 | 148.55 | 147.85 | 7,499,719 |
| 2026-01-08 | 145.68 | 154.68 | 143.20 | 149.38 | 148.67 | 8,014,439 |
| 2026-01-07 | 136.97 | 153.58 | 136.36 | 146.65 | 145.96 | 9,158,838 |
| 2026-01-06 | 145.99 | 150.65 | 141.00 | 145.00 | 144.31 | 9,580,879 |
| 2026-01-05 | 142.00 | 144.99 | 136.01 | 142.91 | 142.23 | 7,701,995 |
| 2025-12-31 | 142.65 | 144.01 | 136.00 | 139.10 | 138.44 | 8,764,494 |
| 2025-12-30 | 142.52 | 148.30 | 141.28 | 144.40 | 143.72 | 7,294,932 |
| 2025-12-29 | 140.98 | 153.00 | 140.10 | 145.60 | 144.91 | 11,322,911 |
| 2025-12-26 | 139.00 | 145.90 | 135.30 | 140.09 | 139.43 | 9,940,502 |
| 2025-12-25 | 138.37 | 142.00 | 136.76 | 140.26 | 139.60 | 9,031,114 |
| 2025-12-24 | 142.02 | 144.18 | 135.00 | 138.02 | 137.37 | 12,275,272 |
| 2025-12-23 | 126.51 | 145.88 | 124.69 | 141.37 | 140.70 | 15,334,490 |
| 2025-12-22 | 114.02 | 128.00 | 113.25 | 126.36 | 125.76 | 12,626,843 |
| 2025-12-19 | 119.00 | 119.00 | 111.68 | 113.20 | 112.67 | 7,697,275 |
| 2025-12-18 | 121.42 | 123.55 | 117.40 | 117.52 | 116.96 | 10,541,845 |
| 2025-12-17 | 122.20 | 129.41 | 117.01 | 127.98 | 127.38 | 15,472,104 |
| 2025-12-16 | 111.00 | 121.00 | 109.15 | 119.80 | 119.23 | 13,483,247 |
| 2025-12-15 | 105.80 | 113.66 | 105.52 | 111.80 | 111.27 | 9,317,416 |
| 2025-12-12 | 108.63 | 110.75 | 105.48 | 108.93 | 108.42 | 8,519,862 |
| 2025-12-11 | 117.81 | 119.40 | 108.70 | 109.00 | 108.49 | 12,941,539 |
| 2025-12-10 | 118.83 | 119.88 | 108.48 | 117.80 | 117.24 | 17,696,494 |
| 2025-12-09 | 106.05 | 123.39 | 105.80 | 121.00 | 120.43 | 17,832,288 |
| 2025-12-08 | 105.13 | 109.38 | 104.19 | 105.40 | 104.90 | 10,458,293 |
| 2025-12-05 | 99.990 | 107.88 | 99.460 | 105.98 | 105.48 | 9,961,023 |
| 2025-12-04 | 100.83 | 101.58 | 98.330 | 98.680 | 98.214 | 4,719,567 |
| 2025-12-03 | 99.830 | 105.37 | 99.380 | 101.00 | 100.52 | 7,338,068 |
| 2025-12-02 | 101.10 | 101.31 | 98.780 | 99.490 | 99.020 | 4,557,256 |
| 2025-12-01 | 101.90 | 102.87 | 99.080 | 101.01 | 100.53 | 4,734,113 |
| 2025-11-28 | 101.48 | 102.42 | 100.01 | 100.39 | 99.916 | 4,315,439 |
| 2025-11-27 | 104.24 | 107.80 | 101.29 | 101.59 | 101.11 | 5,787,442 |
| 2025-11-26 | 102.00 | 108.68 | 100.50 | 104.68 | 104.19 | 6,513,814 |
| 2025-11-25 | 102.14 | 107.50 | 101.51 | 102.86 | 102.37 | 6,983,252 |
| 2025-11-24 | 102.80 | 104.50 | 98.900 | 100.50 | 99.627 | 6,421,151 |
| 2025-11-21 | 105.15 | 108.66 | 102.50 | 102.50 | 101.61 | 6,442,521 |
| 2025-11-20 | 114.01 | 115.50 | 109.15 | 110.08 | 109.12 | 7,021,342 |
| 2025-11-19 | 114.58 | 114.58 | 107.42 | 109.01 | 108.06 | 6,552,634 |
| 2025-11-18 | 108.08 | 118.32 | 107.00 | 112.40 | 111.42 | 9,055,820 |
| 2025-11-17 | 114.00 | 115.70 | 109.10 | 109.60 | 108.65 | 5,399,966 |
| 2025-11-14 | 110.28 | 115.75 | 109.05 | 111.00 | 110.04 | 7,754,694 |
| 2025-11-13 | 114.11 | 116.99 | 111.21 | 113.00 | 112.02 | 8,793,069 |
| 2025-11-12 | 105.60 | 116.66 | 105.00 | 115.40 | 114.40 | 15,252,588 |
| 2025-11-11 | 116.97 | 117.00 | 104.00 | 107.02 | 106.09 | 14,894,727 |
| 2025-11-10 | 115.44 | 116.98 | 109.90 | 115.26 | 114.26 | 11,451,321 |
| 2025-11-07 | 116.02 | 118.00 | 112.50 | 114.60 | 113.60 | 9,568,123 |
| 2025-11-06 | 118.23 | 121.00 | 113.09 | 118.56 | 117.53 | 14,672,710 |
| 2025-11-05 | 112.02 | 122.00 | 112.02 | 120.49 | 119.44 | 14,203,062 |
| 2025-11-04 | 118.33 | 121.00 | 114.58 | 119.50 | 118.46 | 16,351,743 |
| 2025-11-03 | 117.00 | 119.96 | 114.54 | 117.87 | 116.85 | 16,062,767 |
| 2025-10-31 | 134.07 | 134.07 | 120.83 | 123.00 | 121.93 | 20,802,727 |
| 2025-10-30 | 125.00 | 137.70 | 122.50 | 137.70 | 136.50 | 17,166,241 |
| 2025-10-29 | 120.00 | 132.50 | 118.30 | 130.52 | 129.39 | 17,040,911 |
| 2025-10-28 | 108.79 | 118.18 | 107.69 | 116.50 | 115.49 | 16,435,642 |
| 2025-10-27 | 98.400 | 114.80 | 98.010 | 111.00 | 110.04 | 17,063,293 |
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.