Guangdong Dtech Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.280 | 20.710 | 20.080 | 20.370 | 19.986 | 3,788,985 |
| 2024-10-29 | 21.400 | 21.500 | 20.500 | 20.550 | 20.163 | 7,127,061 |
| 2024-10-28 | 20.190 | 21.300 | 20.190 | 20.900 | 20.506 | 6,541,247 |
| 2024-10-25 | 20.200 | 20.470 | 20.050 | 20.270 | 19.888 | 4,848,796 |
| 2024-10-24 | 20.780 | 21.000 | 19.940 | 20.260 | 19.878 | 7,418,400 |
| 2024-10-23 | 19.870 | 20.460 | 19.720 | 20.330 | 19.947 | 6,741,689 |
| 2024-10-22 | 19.800 | 20.070 | 19.410 | 19.870 | 19.495 | 4,644,050 |
| 2024-10-21 | 19.930 | 20.260 | 19.510 | 19.730 | 19.358 | 7,245,653 |
| 2024-10-18 | 18.230 | 20.100 | 18.020 | 19.650 | 19.280 | 8,266,610 |
| 2024-10-17 | 18.760 | 19.090 | 18.120 | 18.170 | 17.827 | 4,500,194 |
| 2024-10-16 | 18.340 | 18.940 | 18.340 | 18.570 | 18.220 | 2,667,140 |
| 2024-10-15 | 19.400 | 19.770 | 18.770 | 18.820 | 18.465 | 3,560,900 |
| 2024-10-14 | 18.690 | 19.600 | 18.320 | 19.490 | 19.123 | 4,500,700 |
| 2024-10-11 | 20.020 | 20.020 | 18.200 | 18.560 | 18.210 | 6,241,519 |
| 2024-10-10 | 20.500 | 21.010 | 20.030 | 20.120 | 19.741 | 4,800,219 |
| 2024-10-09 | 22.010 | 22.110 | 20.100 | 20.100 | 19.721 | 7,525,339 |
| 2024-10-08 | 24.130 | 24.130 | 20.730 | 22.930 | 22.498 | 12,266,341 |
| 2024-09-30 | 18.250 | 20.110 | 18.250 | 20.110 | 19.731 | 12,141,523 |
| 2024-09-27 | 16.300 | 17.080 | 16.240 | 16.760 | 16.444 | 4,261,440 |
| 2024-09-26 | 15.700 | 16.040 | 15.500 | 16.030 | 15.728 | 2,341,600 |
| 2024-09-25 | 15.800 | 16.160 | 15.520 | 15.560 | 15.267 | 3,029,670 |
| 2024-09-24 | 15.240 | 15.730 | 15.030 | 15.710 | 15.414 | 2,265,300 |
| 2024-09-23 | 15.050 | 15.250 | 14.950 | 15.130 | 14.845 | 887,266 |
| 2024-09-20 | 15.350 | 15.440 | 15.110 | 15.190 | 14.707 | 924,771 |
| 2024-09-19 | 15.300 | 15.550 | 14.910 | 15.350 | 14.862 | 1,834,749 |
| 2024-09-18 | 15.330 | 15.420 | 14.950 | 15.210 | 14.727 | 1,106,700 |
| 2024-09-13 | 15.460 | 15.650 | 15.250 | 15.260 | 14.775 | 1,619,000 |
| 2024-09-12 | 15.850 | 16.080 | 15.360 | 15.410 | 14.920 | 2,161,000 |
| 2024-09-11 | 15.960 | 16.040 | 15.730 | 15.850 | 15.346 | 1,055,800 |
| 2024-09-10 | 15.860 | 16.200 | 15.650 | 16.040 | 15.530 | 1,610,268 |
| 2024-09-09 | 16.150 | 16.250 | 15.750 | 15.790 | 15.288 | 2,354,300 |
| 2024-09-06 | 16.900 | 16.920 | 16.180 | 16.210 | 15.695 | 2,940,140 |
| 2024-09-05 | 16.290 | 17.550 | 16.160 | 16.940 | 16.402 | 5,547,387 |
| 2024-09-04 | 16.210 | 16.450 | 16.160 | 16.280 | 15.763 | 1,601,970 |
| 2024-09-03 | 16.300 | 16.590 | 16.260 | 16.370 | 15.850 | 1,507,995 |
| 2024-09-02 | 16.470 | 17.080 | 16.350 | 16.360 | 15.840 | 4,174,795 |
| 2024-08-30 | 16.600 | 16.980 | 16.440 | 16.590 | 16.063 | 4,421,474 |
| 2024-08-29 | 15.500 | 16.790 | 15.420 | 16.440 | 15.918 | 4,045,765 |
| 2024-08-28 | 15.320 | 15.750 | 15.320 | 15.580 | 15.085 | 856,600 |
| 2024-08-27 | 15.750 | 15.840 | 15.380 | 15.450 | 14.959 | 1,143,155 |
| 2024-08-26 | 16.130 | 16.130 | 15.520 | 15.840 | 15.337 | 1,329,800 |
| 2024-08-23 | 15.630 | 15.850 | 15.300 | 15.840 | 15.337 | 1,394,913 |
| 2024-08-22 | 16.140 | 16.280 | 15.620 | 15.630 | 15.133 | 1,469,730 |
| 2024-08-21 | 15.770 | 16.300 | 15.710 | 16.160 | 15.647 | 1,287,600 |
| 2024-08-20 | 15.850 | 15.990 | 15.730 | 15.870 | 15.366 | 809,930 |
| 2024-08-19 | 16.100 | 16.300 | 15.900 | 15.920 | 15.414 | 921,430 |
| 2024-08-16 | 16.050 | 16.310 | 15.970 | 16.190 | 15.676 | 1,612,400 |
| 2024-08-15 | 15.960 | 16.100 | 15.710 | 15.950 | 15.443 | 1,087,145 |
| 2024-08-14 | 16.040 | 16.170 | 15.800 | 15.830 | 15.327 | 1,274,392 |
| 2024-08-13 | 15.450 | 16.190 | 15.450 | 16.090 | 15.579 | 2,735,045 |
| 2024-08-12 | 15.590 | 15.660 | 15.410 | 15.550 | 15.056 | 933,954 |
| 2024-08-09 | 15.710 | 15.860 | 15.500 | 15.590 | 15.095 | 1,605,045 |
| 2024-08-08 | 15.970 | 15.970 | 15.330 | 15.480 | 14.988 | 2,754,620 |
| 2024-08-07 | 16.290 | 16.500 | 15.800 | 15.890 | 15.385 | 2,501,833 |
| 2024-08-06 | 16.330 | 16.480 | 15.990 | 16.290 | 15.772 | 1,902,900 |
| 2024-08-05 | 16.750 | 16.970 | 15.860 | 15.890 | 15.385 | 3,648,711 |
| 2024-08-02 | 17.580 | 17.600 | 16.730 | 16.880 | 16.344 | 3,312,050 |
| 2024-08-01 | 17.680 | 18.000 | 17.620 | 17.660 | 17.099 | 2,536,414 |
| 2024-07-31 | 16.770 | 17.870 | 16.610 | 17.730 | 17.167 | 3,392,375 |
| 2024-07-30 | 16.970 | 17.150 | 16.670 | 16.770 | 16.237 | 1,692,175 |
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.