Hangzhou DPtech Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.710 | 14.790 | 13.850 | 13.850 | 13.850 | 7,972,916 |
| 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 |
Page 1 of 1 · 17 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.