Hangzhou DPtech Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.000	23.800	22.080	22.130	22.016	39,990,190
2025-10-23	20.290	24.230	19.500	23.190	23.070	39,072,245
2025-10-22	20.990	21.140	20.050	20.190	20.086	23,080,802
2025-10-21	21.330	21.890	21.080	21.160	21.051	25,306,554
2025-10-20	22.520	22.740	21.180	21.470	21.359	32,523,147
2025-10-17	20.810	22.980	20.390	21.860	21.747	36,890,702
2025-10-16	21.700	21.720	20.690	21.000	20.891	28,385,200
2025-10-15	20.800	22.740	20.230	21.940	21.827	45,330,252
2025-10-14	20.460	21.800	20.200	21.350	21.240	35,313,360
2025-10-13	19.500	21.150	19.460	20.380	20.275	31,611,851
2025-10-10	19.800	20.800	19.590	20.070	19.966	35,913,388
2025-10-09	19.030	19.260	18.870	19.050	18.951	11,113,407
2025-09-30	18.920	19.300	18.820	19.200	19.101	10,963,959
2025-09-29	18.850	19.010	18.500	18.820	18.723	9,284,400
2025-09-26	19.610	19.610	18.890	18.900	18.802	14,870,412
2025-09-25	19.320	19.830	19.180	19.610	19.509	19,469,462
2025-09-24	19.120	19.550	18.890	19.360	19.260	18,961,400
2025-09-23	19.170	19.440	18.700	19.320	19.220	24,998,912
2025-09-22	18.600	19.040	18.500	18.990	18.892	11,444,256
2025-09-19	18.490	19.100	18.360	18.760	18.663	11,974,651
2025-09-18	18.870	19.130	18.260	18.470	18.374	15,083,934
2025-09-17	18.310	19.230	18.000	18.870	18.772	14,864,635
2025-09-16	18.160	18.360	18.050	18.360	18.265	5,965,469
2025-09-15	18.400	18.590	18.100	18.180	18.086	6,632,348
2025-09-12	18.610	18.790	18.400	18.400	18.305	7,947,463
2025-09-11	18.180	18.670	17.830	18.620	18.524	10,352,767
2025-09-10	18.500	18.720	18.100	18.160	18.066	8,771,348
2025-09-09	19.020	19.240	18.510	18.630	18.534	12,573,317
2025-09-08	17.850	19.480	17.680	18.940	18.842	22,309,745
2025-09-05	17.330	17.580	17.060	17.540	17.449	5,836,634
2025-09-04	17.700	17.850	17.010	17.280	17.191	8,773,499
2025-09-03	18.130	18.350	17.580	17.680	17.589	6,869,289
2025-09-02	18.710	18.810	17.990	18.130	18.036	10,652,162
2025-09-01	19.030	19.380	18.740	18.830	18.733	8,742,066
2025-08-29	19.340	19.340	18.880	19.020	18.922	10,357,498
2025-08-28	18.800	19.430	18.540	19.350	19.250	15,468,615
2025-08-27	19.440	19.700	18.900	18.900	18.802	15,511,904
2025-08-26	19.360	19.800	19.190	19.420	19.320	16,153,114
2025-08-25	19.830	20.200	19.260	19.440	19.339	24,697,377
2025-08-22	18.890	19.370	18.650	19.320	19.220	23,051,761
2025-08-21	18.450	18.960	18.430	18.960	18.862	24,338,662
2025-08-20	18.240	18.360	17.970	18.360	18.265	10,137,359
2025-08-19	18.250	18.620	18.180	18.320	18.225	12,666,092
2025-08-18	18.160	18.440	18.010	18.320	18.225	12,216,919
2025-08-15	17.730	18.140	17.730	18.030	17.937	9,194,750
2025-08-14	18.080	18.280	17.770	17.800	17.708	12,098,550
2025-08-13	18.170	18.220	17.960	18.060	17.967	10,308,276
2025-08-12	18.250	18.250	17.960	18.140	18.046	9,137,432
2025-08-11	18.000	18.140	17.940	18.080	17.986	9,892,582
2025-08-08	18.350	18.350	17.920	17.980	17.887	10,978,963
2025-08-07	18.590	18.590	18.130	18.390	18.295	15,210,194
2025-08-06	17.660	18.450	17.620	18.440	18.345	20,746,062
2025-08-05	18.010	18.030	17.660	17.700	17.608	16,740,693
2025-08-04	17.680	18.130	17.550	18.110	18.016	15,026,518
2025-08-01	17.440	17.720	17.200	17.700	17.608	13,428,147
2025-07-31	17.200	17.660	17.190	17.260	17.171	8,690,575
2025-07-30	17.570	17.580	17.160	17.310	17.220	6,671,040
2025-07-29	17.270	17.580	17.060	17.570	17.479	7,186,033
2025-07-28	17.390	17.460	17.160	17.280	17.191	5,547,985
2025-07-25	17.200	17.410	17.150	17.380	17.290	6,501,200

← NewerPage 5 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.