Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.210	17.420	17.030	17.360	17.270	6,159,798
2026-04-22	16.910	17.260	16.900	17.250	17.161	5,023,204
2026-04-21	17.080	17.150	16.870	17.060	16.972	4,961,750
2026-04-20	17.070	17.230	16.970	17.150	17.061	5,720,500
2026-04-17	17.030	17.190	16.860	17.100	17.012	7,074,985
2026-04-16	17.170	17.240	16.990	17.140	17.051	7,460,864
2026-04-15	17.540	17.580	16.900	16.950	16.862	13,123,396
2026-04-14	17.320	17.720	16.890	17.490	17.400	21,428,911
2026-04-13	16.010	16.300	15.900	16.110	16.027	4,307,942
2026-04-10	15.770	16.140	15.730	16.050	15.967	5,597,473
2026-04-09	16.010	16.010	15.580	15.580	15.499	4,695,351
2026-04-08	15.530	16.150	15.500	16.120	16.037	7,103,609
2026-04-07	15.030	15.260	15.000	15.180	15.101	2,554,564
2026-04-03	15.270	15.420	14.930	14.980	14.903	3,170,664
2026-04-02	15.540	15.580	15.080	15.180	15.101	3,712,042
2026-04-01	15.740	15.810	15.540	15.690	15.609	3,143,600
2026-03-31	15.550	15.730	15.330	15.360	15.281	3,159,250
2026-03-30	15.260	15.550	15.130	15.520	15.440	3,810,600
2026-03-27	15.110	15.530	15.060	15.510	15.430	3,778,285
2026-03-26	15.750	15.840	15.230	15.280	15.201	3,864,918
2026-03-25	15.680	16.000	15.660	15.760	15.678	4,936,474
2026-03-24	15.660	15.730	15.280	15.660	15.579	4,805,702
2026-03-23	16.200	16.300	15.200	15.370	15.291	7,775,209
2026-03-20	17.340	17.450	16.450	16.450	16.365	6,568,659
2026-03-19	17.260	17.440	17.180	17.270	17.181	3,657,821
2026-03-18	17.250	17.530	17.130	17.470	17.380	4,400,733
2026-03-17	17.530	17.580	17.110	17.130	17.041	3,558,246
2026-03-16	17.410	17.600	17.250	17.540	17.449	3,523,481
2026-03-13	17.530	17.600	17.290	17.320	17.230	4,985,500
2026-03-12	18.180	18.320	17.780	17.810	17.718	5,667,150
2026-03-11	18.390	18.580	18.140	18.190	18.096	5,619,350
2026-03-10	18.020	18.760	18.000	18.270	18.176	8,700,275
2026-03-09	17.480	17.920	17.150	17.820	17.728	6,708,856
2026-03-06	17.300	17.680	17.230	17.640	17.549	4,161,261
2026-03-05	17.330	17.650	17.230	17.400	17.310	6,613,877
2026-03-04	17.010	17.330	16.900	17.010	16.922	5,319,789
2026-03-03	17.960	18.080	17.090	17.250	17.161	8,252,238
2026-03-02	18.700	18.810	17.790	17.920	17.827	11,700,975
2026-02-27	18.730	19.110	18.670	19.050	18.951	6,773,917
2026-02-26	18.910	19.000	18.680	18.710	18.613	6,091,181
2026-02-25	18.900	19.000	18.800	18.920	18.822	5,481,401
2026-02-24	19.530	19.590	18.790	18.870	18.772	9,756,300
2026-02-13	19.390	20.070	19.300	19.550	19.449	11,072,287
2026-02-12	19.300	19.500	19.100	19.360	19.260	7,051,222
2026-02-11	18.910	19.650	18.850	19.300	19.200	9,137,242
2026-02-10	18.750	19.080	18.700	18.930	18.832	5,290,130
2026-02-09	18.340	18.840	18.200	18.750	18.653	6,893,805
2026-02-06	18.060	18.330	17.980	18.100	18.006	4,525,950
2026-02-05	18.210	18.400	18.110	18.150	18.056	3,619,941
2026-02-04	18.460	18.600	18.150	18.310	18.215	5,176,793
2026-02-03	18.350	18.620	18.270	18.560	18.464	5,067,340
2026-02-02	18.480	18.750	18.200	18.200	18.106	5,252,541
2026-01-30	18.900	19.010	18.320	18.510	18.414	7,496,098
2026-01-29	18.980	19.480	18.680	18.920	18.822	8,208,627
2026-01-28	19.350	19.520	19.060	19.080	18.981	6,245,152
2026-01-27	19.290	19.450	18.850	19.250	19.150	6,668,240
2026-01-26	20.010	20.040	19.080	19.330	19.230	10,535,154
2026-01-23	19.810	20.030	19.700	20.020	19.916	8,976,203
2026-01-22	19.650	19.950	19.550	19.810	19.708	7,236,220
2026-01-21	19.370	19.990	19.200	19.580	19.479	8,832,600

← NewerPage 3 of 21 · 1,218 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.