Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	92.520	102.88	89.000	96.770	95.929	18,756,228
2025-10-23	86.660	95.800	85.500	94.210	93.392	16,592,500
2025-10-22	79.760	91.000	78.600	87.200	86.443	17,195,024
2025-10-21	79.890	80.400	75.000	78.600	77.917	12,317,987
2025-10-20	70.500	75.500	68.200	75.160	74.507	10,556,304
2025-10-17	71.120	71.800	68.000	69.130	68.530	5,507,900
2025-10-16	72.270	73.800	70.980	71.410	70.790	8,376,339
2025-10-15	66.000	75.000	64.630	72.610	71.979	12,201,518
2025-10-14	68.080	68.970	64.790	65.000	64.435	5,039,582
2025-10-13	65.080	68.100	64.500	67.300	66.715	4,430,356
2025-10-10	70.500	71.390	68.000	68.480	67.885	5,316,242
2025-10-09	71.690	72.580	70.680	70.850	70.235	4,780,562
2025-09-30	73.940	74.030	71.200	71.690	71.067	5,793,489
2025-09-29	70.680	75.590	70.680	73.940	73.298	7,638,975
2025-09-26	78.000	79.050	71.500	71.770	71.147	9,311,378
2025-09-25	80.490	80.880	76.800	78.500	77.818	6,153,243
2025-09-24	79.710	81.500	76.850	80.600	79.900	5,473,549
2025-09-23	87.010	88.850	78.050	80.800	80.098	9,369,543
2025-09-22	82.630	83.520	79.800	83.270	82.547	6,929,531
2025-09-19	84.550	85.430	82.030	82.550	81.833	4,138,200
2025-09-18	84.940	86.480	82.000	83.430	82.705	7,965,135
2025-09-17	86.010	86.900	83.090	85.380	84.638	6,700,597
2025-09-16	87.840	91.000	84.540	86.480	85.729	9,649,780
2025-09-15	87.730	89.380	85.750	87.430	86.671	8,932,664
2025-09-12	87.280	93.000	82.260	89.560	88.782	13,311,347
2025-09-11	71.650	85.450	71.650	85.450	84.708	11,969,534
2025-09-10	67.980	72.980	67.360	71.210	70.591	8,246,697
2025-09-09	67.900	68.260	65.330	66.040	65.466	5,067,014
2025-09-08	70.560	70.600	67.000	68.280	67.687	5,126,870
2025-09-05	64.800	72.650	64.440	70.550	69.937	9,777,402
2025-09-04	74.530	75.990	63.210	64.370	63.811	10,624,895
2025-09-03	73.510	75.880	71.680	74.330	73.684	5,659,300
2025-09-02	78.390	79.580	71.160	72.990	72.356	10,203,511
2025-09-01	74.220	80.000	72.000	78.000	77.323	8,653,484
2025-08-29	76.000	76.390	73.380	75.400	74.745	6,806,839
2025-08-28	71.710	77.980	69.960	77.080	76.411	10,710,676
2025-08-27	74.580	75.820	70.690	70.940	70.324	9,274,245
2025-08-26	73.020	77.090	72.070	75.310	74.656	9,000,605
2025-08-25	70.300	75.680	70.000	73.300	72.663	14,495,125
2025-08-22	57.160	68.060	56.990	68.060	67.469	13,004,049
2025-08-21	60.880	61.000	56.360	56.720	56.227	8,085,477
2025-08-20	59.520	59.850	57.700	59.290	58.775	6,073,956
2025-08-19	61.180	63.110	59.990	60.330	59.806	6,346,757
2025-08-18	63.850	63.900	59.650	63.300	62.750	8,135,291
2025-08-15	58.720	63.350	58.470	62.720	62.175	6,506,453
2025-08-14	58.400	60.720	57.870	58.950	58.438	7,351,535
2025-08-13	55.870	60.520	54.860	59.660	59.142	9,975,632
2025-08-12	55.310	56.660	53.710	55.710	55.226	6,486,789
2025-08-11	53.430	56.500	52.200	55.350	54.869	9,076,746
2025-08-08	51.210	53.960	51.210	52.530	52.074	5,887,929
2025-08-07	51.540	52.250	49.850	51.740	51.291	6,399,054
2025-08-06	51.490	53.130	51.310	51.990	51.538	5,125,928
2025-08-05	52.180	52.900	50.470	51.920	51.469	6,438,770
2025-08-04	50.870	52.370	50.610	51.870	51.419	5,244,887
2025-08-01	52.030	53.310	51.330	51.600	51.152	7,608,021
2025-07-31	54.540	57.500	51.810	52.710	52.252	13,147,467
2025-07-30	54.520	55.550	52.830	53.450	52.986	8,236,100
2025-07-29	55.630	56.100	53.390	55.000	54.522	10,909,305
2025-07-28	48.840	57.740	48.470	55.000	54.522	13,246,063
2025-07-25	46.600	50.070	46.340	48.840	48.416	8,467,717

← NewerPage 5 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.