Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.450	16.380	15.190	16.380	16.380	18,402,400
2026-07-20	14.990	15.990	14.990	15.890	15.890	17,317,771
2026-07-17	15.390	16.280	14.830	14.940	14.940	13,641,758
2026-07-16	15.300	15.720	15.300	15.520	15.520	8,275,250
2026-07-15	15.350	15.760	15.200	15.510	15.510	9,663,585
2026-07-14	15.700	15.970	14.890	15.430	15.430	12,088,801
2026-07-13	15.830	16.410	15.580	15.670	15.670	12,506,399
2026-07-10	16.440	16.550	16.040	16.110	16.110	18,264,100
2026-07-09	16.010	16.850	15.620	16.680	16.680	22,272,035
2026-07-08	15.070	17.300	15.070	16.470	16.470	27,207,973
2026-07-07	15.470	16.100	15.130	15.170	15.170	14,639,855
2026-07-06	14.680	16.450	14.350	15.630	15.630	19,825,316
2026-07-03	15.090	15.470	14.620	14.700	14.700	11,415,679
2026-07-02	14.160	16.000	14.020	14.960	14.960	17,866,340
2026-07-01	13.800	14.260	13.800	14.150	14.150	6,840,999
2026-06-30	13.350	13.820	13.200	13.770	13.770	5,851,999
2026-06-29	13.380	13.490	13.100	13.350	13.350	5,926,971
2026-06-26	14.090	14.140	13.330	13.360	13.360	7,689,408
2026-06-25	14.390	14.470	13.930	14.050	14.050	5,872,383
2026-06-24	14.700	14.850	14.170	14.390	14.390	5,487,433
2026-06-23	14.710	15.130	14.580	14.750	14.750	6,719,621
2026-06-22	14.530	14.770	13.960	14.700	14.700	7,346,068
2026-06-18	14.310	14.820	14.290	14.670	14.670	5,573,418
2026-06-17	14.600	14.600	14.340	14.450	14.450	4,040,154
2026-06-16	14.510	14.680	14.300	14.660	14.660	5,070,819
2026-06-15	14.160	14.530	14.080	14.510	14.510	5,493,945
2026-06-12	14.130	14.400	13.870	14.050	14.050	8,997,645
2026-06-11	14.510	14.650	13.810	13.910	13.910	6,379,419
2026-06-10	14.850	15.000	14.350	14.640	14.640	5,506,522
2026-06-09	15.010	15.150	14.800	15.000	15.000	5,471,949
2026-06-08	15.150	15.420	14.710	14.980	14.980	6,677,922
2026-06-05	15.380	15.750	15.180	15.440	15.440	5,931,950
2026-06-04	15.820	15.950	15.340	15.460	15.380	6,124,428
2026-06-03	16.080	16.240	15.830	15.970	15.887	5,574,397
2026-06-02	16.670	16.680	16.000	16.080	15.997	5,071,500
2026-06-01	16.170	17.110	16.150	16.560	16.474	7,237,193
2026-05-29	16.930	17.050	16.130	16.200	16.116	6,027,976
2026-05-28	16.850	17.040	16.450	16.900	16.813	6,334,092
2026-05-27	17.290	17.590	16.860	16.990	16.902	5,848,490
2026-05-26	17.630	17.850	17.060	17.440	17.350	6,387,050
2026-05-25	17.200	17.800	17.150	17.700	17.608	7,433,516
2026-05-22	16.980	17.340	16.900	17.150	17.061	6,422,184
2026-05-21	17.600	17.790	16.900	16.900	16.813	6,184,880
2026-05-20	17.800	17.940	17.450	17.540	17.449	4,898,643
2026-05-19	17.380	17.900	17.380	17.880	17.788	5,167,220
2026-05-18	17.280	17.680	17.210	17.500	17.409	5,625,494
2026-05-15	17.400	17.650	17.100	17.240	17.151	5,664,864
2026-05-14	18.040	18.100	17.400	17.400	17.310	5,350,601
2026-05-13	17.810	17.980	17.570	17.910	17.817	4,708,352
2026-05-12	18.140	18.180	17.710	17.750	17.658	5,323,628
2026-05-11	18.090	18.310	17.800	18.220	18.126	9,161,830
2026-05-08	17.850	18.090	17.700	17.890	17.797	6,210,292
2026-05-07	17.650	17.800	17.470	17.800	17.708	6,182,234
2026-05-06	17.320	17.840	17.270	17.660	17.569	8,033,822
2026-04-30	17.140	17.290	17.100	17.220	17.131	4,285,639
2026-04-29	16.850	17.320	16.850	17.160	17.071	4,883,598
2026-04-28	17.180	17.180	16.730	16.890	16.803	4,863,685
2026-04-27	17.180	17.300	17.000	17.200	17.111	4,501,296
2026-04-24	17.300	17.360	16.970	17.140	17.051	5,755,488
2026-04-23	17.210	17.420	17.030	17.360	17.270	6,159,798

← NewerPage 2 of 5 · 243 trading daysOlder →

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.