Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.360	14.470	14.160	14.250	14.250	5,266,938
2026-10-20	13.720	14.370	13.520	14.350	14.350	9,175,722
2026-10-19	13.690	14.070	13.600	13.760	13.760	5,078,250
2026-10-16	14.790	14.790	13.710	13.800	13.800	10,908,960
2026-10-15	14.590	15.070	14.390	14.540	14.540	6,881,902
2026-10-14	15.130	15.180	14.850	14.930	14.930	4,405,684
2026-10-13	15.230	15.290	14.790	15.170	15.170	7,216,746
2026-10-12	15.210	15.410	14.920	15.350	15.350	10,299,287
2026-10-09	14.350	15.340	13.920	15.210	15.210	14,210,594
2026-10-08	14.820	14.960	14.340	14.440	14.440	5,334,087
2026-09-30	15.100	15.190	14.620	14.820	14.820	8,533,204
2026-09-29	15.000	15.410	14.860	15.170	15.170	8,063,724
2026-09-28	15.280	15.350	14.750	15.030	15.030	8,348,078
2026-09-24	15.200	15.310	15.050	15.060	15.060	4,327,508
2026-09-23	15.250	15.490	15.120	15.290	15.290	6,289,972
2026-09-22	15.140	15.380	15.030	15.250	15.250	7,827,840
2026-09-21	14.890	15.140	14.820	15.090	15.090	6,458,502
2026-09-18	14.510	14.980	14.510	14.820	14.820	7,249,892
2026-09-17	14.510	14.720	14.390	14.440	14.440	5,107,712
2026-09-16	14.960	14.980	14.380	14.610	14.610	9,184,641
2026-09-15	15.200	15.340	14.820	14.840	14.840	11,173,302
2026-09-14	14.930	15.230	14.680	14.870	14.870	12,419,803
2026-09-11	14.400	14.660	14.180	14.350	14.350	3,720,900
2026-09-10	14.450	14.570	14.310	14.450	14.450	2,538,331
2026-09-09	14.700	14.720	14.390	14.460	14.460	4,040,039
2026-09-08	14.750	14.860	14.650	14.700	14.700	3,389,739
2026-09-07	14.860	14.920	14.690	14.760	14.760	4,302,600
2026-09-04	15.050	15.190	14.790	14.880	14.880	4,866,240
2026-09-03	15.000	15.130	14.740	14.820	14.820	3,828,362
2026-09-02	15.000	15.090	14.870	15.000	15.000	3,912,936
2026-09-01	15.020	15.220	14.980	15.130	15.130	5,857,585
2026-08-31	14.600	15.070	14.550	15.020	15.020	7,350,888
2026-08-28	15.170	15.350	14.920	14.930	14.930	10,537,627
2026-08-27	14.600	14.720	14.500	14.700	14.700	4,066,253
2026-08-26	14.430	14.700	14.360	14.560	14.560	4,020,517
2026-08-25	14.240	14.560	14.160	14.490	14.490	4,006,590
2026-08-24	14.550	14.590	14.140	14.260	14.260	5,068,200
2026-08-21	14.610	14.730	14.310	14.620	14.620	4,706,032
2026-08-20	14.790	14.870	14.550	14.740	14.740	6,405,191
2026-08-19	15.300	15.350	14.540	14.540	14.540	9,810,800
2026-08-18	16.030	16.200	15.210	15.500	15.500	16,213,166
2026-08-17	16.300	16.690	15.600	16.220	16.220	14,540,297
2026-08-14	16.580	16.970	16.160	16.470	16.470	12,003,515
2026-08-13	16.370	16.760	16.300	16.540	16.540	13,668,444
2026-08-12	16.680	16.720	16.390	16.430	16.430	9,193,905
2026-08-11	16.860	16.960	16.530	16.540	16.540	11,072,418
2026-08-10	16.900	17.050	16.620	16.790	16.790	11,056,490
2026-08-07	17.330	17.330	16.470	16.890	16.890	18,115,871
2026-08-06	16.510	17.370	16.500	17.370	17.370	22,112,477
2026-08-05	16.200	17.290	16.200	16.920	16.920	20,022,586
2026-08-04	16.300	16.720	16.290	16.680	16.680	13,746,122
2026-08-03	16.280	16.480	16.070	16.190	16.190	11,870,718
2026-07-31	15.320	16.570	15.310	16.280	16.280	21,061,607
2026-07-30	15.880	16.050	14.950	14.950	14.950	14,545,578
2026-07-29	16.130	16.860	15.590	16.040	16.040	14,093,523
2026-07-28	15.740	16.740	15.440	16.400	16.400	16,000,446
2026-07-27	15.670	16.150	15.560	16.020	16.020	10,357,247
2026-07-24	16.200	16.770	15.780	15.780	15.780	13,949,143
2026-07-23	17.000	17.200	16.440	16.630	16.630	20,317,412
2026-07-22	16.260	17.770	15.780	17.300	17.300	31,492,836

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0800 CNY
2025-06-06	0.0800 CNY
2024-05-22	0.0800 CNY
2023-05-30	0.0800 CNY
2022-05-30	0.2100 CNY
2021-05-26	0.1250 CNY
2020-05-29	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.