Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.980	26.570	25.980	26.180	25.686	2,731,841
2025-04-24	27.110	27.750	26.030	26.100	25.608	5,588,823
2025-04-23	26.820	27.720	26.130	27.130	26.619	9,494,107
2025-04-22	25.880	26.450	25.710	26.190	25.696	4,315,900
2025-04-21	24.090	25.960	23.870	25.920	25.431	4,903,400
2025-04-18	24.000	24.490	23.930	24.130	23.675	2,342,000
2025-04-17	23.590	24.630	23.590	24.000	23.548	3,282,800
2025-04-16	24.380	24.530	23.630	23.860	23.410	2,812,700
2025-04-15	24.190	24.500	23.880	24.450	23.989	3,495,261
2025-04-14	24.350	24.670	23.990	24.190	23.734	4,555,161
2025-04-11	23.090	23.920	22.930	23.690	23.243	5,036,300
2025-04-10	23.420	24.530	23.010	23.310	22.871	7,145,146
2025-04-09	20.700	22.200	19.440	21.900	21.487	7,061,109
2025-04-08	22.000	22.500	20.700	21.600	21.193	7,333,046
2025-04-07	25.000	25.860	21.940	21.940	21.526	6,881,199
2025-04-03	28.000	28.350	27.000	27.430	26.913	4,587,482
2025-04-02	27.100	28.860	27.000	28.150	27.619	5,367,343
2025-04-01	28.000	28.420	27.110	27.170	26.658	3,518,098
2025-03-31	27.470	28.140	26.720	28.010	27.482	4,406,268
2025-03-28	28.740	28.990	27.720	27.740	27.217	4,634,383
2025-03-27	28.870	29.450	28.180	28.630	28.090	4,906,268
2025-03-26	28.610	29.800	28.610	29.050	28.502	5,033,598
2025-03-25	30.140	30.840	28.770	28.880	28.336	8,067,752
2025-03-24	30.170	30.570	29.090	30.500	29.925	9,996,371
2025-03-21	31.000	31.760	29.890	29.900	29.336	10,130,421
2025-03-20	33.650	33.980	31.660	31.750	31.151	13,601,370
2025-03-19	33.590	34.970	33.400	33.740	33.104	20,185,664
2025-03-18	30.200	35.400	30.200	33.980	33.339	26,063,134
2025-03-17	28.450	29.620	27.810	29.500	28.944	10,217,811
2025-03-14	28.600	29.360	27.630	28.550	28.012	8,860,783
2025-03-13	29.740	30.480	28.580	28.740	28.198	10,946,273
2025-03-12	27.450	31.740	27.120	30.120	29.552	17,456,718
2025-03-11	28.000	28.240	26.010	27.550	27.031	11,519,240
2025-03-10	26.280	27.870	26.140	27.260	26.746	7,957,324
2025-03-07	26.050	26.600	25.860	26.280	25.785	4,033,333
2025-03-06	26.270	26.480	26.050	26.100	25.608	5,289,949
2025-03-05	25.140	26.800	24.810	26.270	25.775	7,403,200
2025-03-04	25.000	25.670	24.980	25.220	24.745	4,379,470
2025-03-03	26.750	26.800	25.200	25.410	24.931	7,456,784
2025-02-28	27.390	27.870	26.420	26.560	26.059	8,502,088
2025-02-27	27.520	27.930	26.230	26.910	26.403	8,861,429
2025-02-26	27.570	28.610	26.790	27.480	26.962	13,577,947
2025-02-25	25.630	28.300	25.550	27.690	27.168	14,893,293
2025-02-24	25.680	27.490	25.350	26.390	25.893	13,785,562
2025-02-21	24.120	26.700	23.970	25.940	25.451	17,344,124
2025-02-20	23.650	24.130	23.400	24.060	23.606	6,725,315
2025-02-19	22.920	23.730	22.920	23.720	23.273	6,713,589
2025-02-18	23.870	24.150	23.030	23.140	22.704	7,758,800
2025-02-17	23.300	24.090	22.920	24.090	23.636	9,561,810
2025-02-14	23.270	23.440	22.780	23.210	22.772	6,828,787
2025-02-13	23.160	23.700	22.970	23.500	23.057	10,769,805
2025-02-12	22.730	23.480	22.450	23.460	23.018	10,010,865
2025-02-11	22.880	22.880	22.330	22.730	22.302	4,787,400
2025-02-10	22.740	22.880	22.420	22.880	22.449	5,511,511
2025-02-07	22.670	23.050	22.420	22.820	22.390	7,819,659
2025-02-06	21.650	22.670	21.530	22.670	22.243	6,816,571
2025-02-05	22.110	22.180	21.500	21.820	21.409	5,616,740
2025-01-27	22.760	22.800	21.900	21.960	21.546	6,284,873
2025-01-24	22.710	23.090	22.530	22.900	22.468	7,411,679
2025-01-23	23.300	23.660	22.760	22.990	22.557	12,020,223

← NewerPage 7 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.