Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	47.700	49.550	45.920	46.700	46.294	9,931,545
2025-07-23	44.530	48.500	43.660	47.660	47.246	13,089,379
2025-07-22	45.000	46.990	44.210	45.400	45.006	10,601,658
2025-07-21	44.520	45.600	43.100	45.000	44.609	11,427,858
2025-07-18	44.320	47.470	43.440	44.980	44.589	15,058,048
2025-07-17	40.000	44.480	39.560	43.880	43.499	15,580,605
2025-07-16	40.830	41.690	39.860	40.120	39.772	9,245,442
2025-07-15	36.500	41.900	36.180	40.870	40.515	16,327,438
2025-07-14	34.400	37.100	34.280	36.620	36.302	8,790,670
2025-07-11	34.570	34.770	33.760	34.470	34.171	5,683,057
2025-07-10	36.000	37.450	34.300	34.770	34.468	9,174,290
2025-07-09	36.410	36.560	35.410	35.900	35.588	5,770,869
2025-07-08	34.680	36.460	34.560	36.110	35.796	7,811,611
2025-07-07	34.000	36.300	34.000	34.800	34.498	7,316,541
2025-07-04	35.610	37.980	34.660	34.800	34.498	14,526,614
2025-07-03	34.130	35.550	34.130	35.260	34.954	6,008,710
2025-07-02	35.750	35.940	34.020	34.240	33.943	6,388,406
2025-07-01	35.900	35.900	35.160	35.750	35.440	6,293,141
2025-06-30	34.110	36.800	33.210	35.960	35.648	12,618,200
2025-06-27	32.500	34.420	31.820	33.510	33.219	9,514,539
2025-06-26	33.830	34.690	32.460	32.480	32.198	9,042,985
2025-06-25	32.450	33.200	31.880	32.650	32.366	8,235,710
2025-06-24	31.000	32.840	30.990	32.770	32.485	9,742,594
2025-06-23	30.310	31.220	30.090	30.500	30.235	5,883,623
2025-06-20	30.570	31.330	30.280	30.900	30.632	5,874,812
2025-06-19	31.460	32.900	30.730	30.950	30.681	10,963,648
2025-06-18	29.850	31.690	29.710	31.440	31.167	8,626,273
2025-06-17	30.610	30.610	29.820	29.950	29.690	4,125,174
2025-06-16	28.560	31.310	28.560	30.440	30.176	8,286,867
2025-06-13	29.090	29.360	28.600	28.830	28.580	3,638,560
2025-06-12	29.100	29.750	28.840	29.100	28.847	3,862,300
2025-06-11	29.000	29.800	28.800	29.100	28.847	3,639,593
2025-06-10	29.570	29.780	28.700	29.000	28.748	5,418,415
2025-06-09	29.400	30.360	29.010	29.660	29.402	6,668,700
2025-06-06	30.440	30.650	28.500	28.970	28.718	9,861,757
2025-06-05	29.680	31.720	28.430	30.820	30.552	13,479,700
2025-06-04	26.140	28.450	26.070	27.580	27.340	6,580,125
2025-06-03	26.110	26.790	26.080	26.320	26.091	2,148,130
2025-05-30	27.050	27.210	26.210	26.330	26.101	3,154,304
2025-05-29	27.050	27.680	26.940	27.260	27.023	3,219,449
2025-05-28	27.130	27.880	26.880	27.180	26.944	4,465,200
2025-05-27	28.490	29.000	27.000	27.070	26.835	7,302,400
2025-05-26	27.170	27.550	27.130	27.300	26.785	1,882,900
2025-05-23	27.960	27.970	27.210	27.250	26.736	3,391,215
2025-05-22	27.880	28.190	27.290	27.320	26.805	3,113,473
2025-05-21	28.780	28.780	27.740	28.030	27.502	3,865,400
2025-05-20	28.690	29.990	28.640	29.030	28.483	7,533,907
2025-05-19	27.710	28.790	27.540	28.680	28.139	5,745,400
2025-05-16	27.190	28.140	27.150	27.780	27.256	2,772,817
2025-05-15	27.760	28.180	27.300	27.330	26.815	2,544,105
2025-05-14	27.910	28.850	27.690	27.800	27.276	4,867,554
2025-05-13	28.110	28.510	27.800	27.850	27.325	3,414,900
2025-05-12	27.780	28.170	27.610	27.860	27.335	3,237,300
2025-05-09	28.040	28.120	27.280	27.540	27.021	4,367,402
2025-05-08	28.070	28.600	27.730	28.120	27.590	4,542,965
2025-05-07	28.970	29.430	27.770	28.120	27.590	8,205,700
2025-05-06	26.920	28.750	26.540	28.430	27.894	8,295,000
2025-04-30	26.330	26.760	26.000	26.530	26.030	2,892,768
2025-04-29	25.880	26.370	25.610	26.120	25.628	2,143,694
2025-04-28	26.010	26.210	25.710	25.930	25.441	2,136,765

← NewerPage 6 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.