Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.880	19.930	19.390	19.550	19.449	7,179,370
2026-01-19	20.000	20.090	19.650	19.760	19.658	8,553,911
2026-01-16	20.270	20.480	19.760	20.000	19.897	11,984,041
2026-01-15	20.900	21.100	20.160	20.280	20.175	15,142,944
2026-01-14	20.260	20.920	20.100	20.470	20.364	19,079,629
2026-01-13	21.220	21.350	20.070	20.170	20.066	18,145,484
2026-01-12	20.220	21.020	20.000	21.000	20.891	22,475,641
2026-01-09	19.670	20.020	19.650	20.000	19.897	12,697,430
2026-01-08	19.230	19.890	19.120	19.730	19.628	11,473,919
2026-01-07	19.280	19.450	19.120	19.270	19.170	8,000,420
2026-01-06	19.000	19.330	18.900	19.270	19.170	7,908,629
2026-01-05	18.550	19.110	18.420	19.080	18.981	9,623,497
2025-12-31	18.470	18.740	18.310	18.530	18.434	5,730,848
2025-12-30	18.540	18.820	18.400	18.450	18.355	5,536,389
2025-12-29	18.800	18.880	18.400	18.650	18.554	6,024,301
2025-12-26	18.750	19.080	18.680	18.840	18.743	6,330,462
2025-12-25	18.720	18.890	18.670	18.770	18.673	4,287,000
2025-12-24	18.450	18.820	18.450	18.750	18.653	4,990,643
2025-12-23	18.860	18.890	18.450	18.570	18.474	5,396,500
2025-12-22	18.670	18.850	18.590	18.620	18.524	4,733,102
2025-12-19	18.500	18.800	18.410	18.620	18.524	4,553,908
2025-12-18	18.430	18.650	18.360	18.450	18.355	3,942,612
2025-12-17	18.510	18.660	18.050	18.520	18.424	5,740,939
2025-12-16	18.900	18.950	18.500	18.520	18.424	5,720,696
2025-12-15	19.120	19.490	18.870	19.010	18.912	5,123,100
2025-12-12	19.050	19.370	19.010	19.280	19.180	6,997,842
2025-12-11	19.600	19.600	18.970	19.000	18.902	5,811,437
2025-12-10	19.380	19.400	19.080	19.280	19.180	5,018,890
2025-12-09	19.480	19.820	19.370	19.390	19.290	7,587,888
2025-12-08	19.270	19.660	19.270	19.500	19.399	9,156,897
2025-12-05	18.700	19.270	18.660	19.240	19.140	6,840,010
2025-12-04	18.890	19.070	18.700	18.710	18.613	6,260,793
2025-12-03	19.210	19.280	18.830	18.890	18.792	6,100,750
2025-12-02	19.560	19.560	19.130	19.150	19.051	5,547,100
2025-12-01	19.500	19.740	19.390	19.460	19.359	7,905,552
2025-11-28	19.140	19.640	19.090	19.580	19.479	7,898,458
2025-11-27	19.050	19.440	18.960	19.230	19.131	7,075,342
2025-11-26	19.450	19.640	19.060	19.090	18.991	8,244,209
2025-11-25	19.250	19.750	19.190	19.510	19.409	8,422,937
2025-11-24	19.030	19.380	18.750	19.250	19.150	8,179,714
2025-11-21	19.120	19.490	18.800	18.910	18.812	10,430,549
2025-11-20	19.880	19.880	19.250	19.390	19.290	12,258,428
2025-11-19	20.690	20.860	19.780	19.800	19.698	14,152,799
2025-11-18	20.260	21.060	20.220	20.810	20.702	14,860,356
2025-11-17	20.160	20.640	20.130	20.400	20.294	8,252,888
2025-11-14	20.680	20.930	20.210	20.210	20.105	12,692,308
2025-11-13	20.730	21.050	20.680	20.840	20.732	8,877,119
2025-11-12	21.150	21.150	20.560	20.880	20.772	10,988,018
2025-11-11	21.280	21.290	20.920	21.190	21.080	11,277,462
2025-11-10	21.310	21.680	20.900	21.100	20.991	14,934,239
2025-11-07	22.100	22.150	21.400	21.450	21.339	19,408,006
2025-11-06	22.600	22.730	21.720	22.380	22.264	20,119,708
2025-11-05	22.830	23.250	22.430	22.600	22.483	20,761,607
2025-11-04	23.100	23.650	22.400	23.630	23.508	28,149,611
2025-11-03	23.500	23.690	22.860	23.250	23.130	21,947,845
2025-10-31	24.000	24.400	23.410	23.830	23.707	28,757,901
2025-10-30	23.210	25.580	23.080	24.480	24.353	48,893,541
2025-10-29	23.330	25.370	23.050	23.880	23.756	48,381,687
2025-10-28	22.230	23.830	22.100	23.290	23.170	36,917,709
2025-10-27	22.190	23.280	21.920	22.520	22.404	33,027,875

← NewerPage 4 of 21 · 1,212 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.