Guangdong Dtech Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	22.360	23.770	21.990	23.090	22.655	14,063,031
2025-01-21	22.350	22.500	21.980	22.350	21.929	7,698,300
2025-01-20	21.630	22.550	21.510	22.300	21.880	11,560,828
2025-01-17	21.150	21.880	20.910	21.630	21.222	8,334,752
2025-01-16	22.100	22.170	21.250	21.470	21.065	9,035,556
2025-01-15	22.470	22.700	21.840	22.100	21.683	8,570,436
2025-01-14	21.440	22.760	20.910	22.710	22.282	12,972,268
2025-01-13	21.580	22.480	21.100	21.320	20.918	13,707,802
2025-01-10	25.760	25.980	22.560	22.560	22.135	24,124,422
2025-01-09	19.960	24.300	19.960	24.300	23.842	10,307,170
2025-01-08	20.620	20.810	19.400	20.250	19.868	4,761,776
2025-01-07	19.420	21.400	19.400	20.920	20.526	5,414,138
2025-01-06	19.570	19.750	18.710	19.400	19.034	2,872,173
2025-01-03	20.350	20.640	19.460	19.570	19.201	3,591,469
2025-01-02	21.150	21.340	20.000	20.350	19.966	3,679,949
2024-12-31	22.190	22.300	21.060	21.150	20.751	5,203,414
2024-12-30	21.930	22.660	21.710	22.290	21.870	5,678,194
2024-12-27	22.420	22.560	21.830	21.950	21.536	7,163,377
2024-12-26	21.380	22.470	20.860	22.450	22.027	8,679,607
2024-12-25	20.920	21.600	20.680	21.380	20.977	5,576,860
2024-12-24	20.480	20.890	20.360	20.680	20.290	1,684,100
2024-12-23	21.160	21.330	20.300	20.310	19.927	2,448,032
2024-12-20	20.730	21.360	20.600	21.150	20.751	2,221,766
2024-12-19	20.260	20.780	20.250	20.730	20.339	1,539,311
2024-12-18	20.510	20.950	20.100	20.610	20.221	2,333,562
2024-12-17	21.020	21.100	20.310	20.390	20.006	2,100,342
2024-12-16	21.300	21.800	20.730	20.970	20.575	3,352,962
2024-12-13	21.160	21.870	20.910	21.270	20.869	4,954,895
2024-12-12	21.010	21.300	20.830	21.180	20.781	2,880,726
2024-12-11	21.070	21.150	20.730	21.000	20.604	3,107,500
2024-12-10	21.470	21.550	20.970	21.070	20.673	3,584,031
2024-12-09	21.150	21.480	20.780	20.950	20.555	3,301,740
2024-12-06	21.020	21.500	20.750	21.150	20.751	4,122,931
2024-12-05	20.520	21.280	20.520	20.940	20.545	2,088,200
2024-12-04	20.830	21.270	20.540	20.630	20.241	3,161,900
2024-12-03	20.400	21.180	20.250	20.850	20.457	3,704,239
2024-12-02	20.020	20.390	19.910	20.280	19.898	3,022,082
2024-11-29	19.310	20.150	19.290	19.920	19.544	2,534,471
2024-11-28	19.760	19.840	19.320	19.370	19.005	1,641,370
2024-11-27	19.510	19.770	18.860	19.750	19.378	2,122,674
2024-11-26	19.590	20.000	19.410	19.480	19.113	1,490,300
2024-11-25	19.390	19.770	19.090	19.700	19.329	2,132,700
2024-11-22	20.400	20.640	19.320	19.330	18.966	2,556,400
2024-11-21	20.430	20.710	20.150	20.400	20.015	1,808,300
2024-11-20	20.610	20.750	20.250	20.550	20.163	1,785,600
2024-11-19	19.760	20.610	19.530	20.610	20.221	2,377,600
2024-11-18	20.190	20.380	19.300	19.650	19.280	2,915,283
2024-11-15	20.820	20.980	20.020	20.050	19.672	3,019,839
2024-11-14	21.530	21.690	20.700	20.820	20.428	2,833,111
2024-11-13	21.400	21.590	20.900	21.530	21.124	2,490,800
2024-11-12	22.140	22.170	21.130	21.500	21.095	4,437,547
2024-11-11	21.460	22.260	21.100	22.180	21.762	4,939,571
2024-11-08	21.030	21.770	21.000	21.330	20.928	4,351,462
2024-11-07	20.590	20.990	20.400	20.960	20.565	2,945,623
2024-11-06	21.250	21.250	20.520	20.690	20.300	3,951,043
2024-11-05	20.450	21.050	20.380	20.960	20.565	3,859,900
2024-11-04	19.990	20.640	19.930	20.450	20.064	3,253,312
2024-11-01	21.000	21.360	19.790	19.800	19.427	5,273,010
2024-10-31	20.300	21.850	20.150	21.000	20.604	7,041,461
2024-10-30	20.280	20.710	20.080	20.370	19.986	3,788,985

← NewerPage 8 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.