Guangdong Dtech Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 260.15 | 271.85 | 260.15 | 263.00 | 263.00 | 2,959,319 |
| 2026-10-20 | 259.47 | 268.47 | 254.09 | 257.07 | 257.07 | 3,228,891 |
| 2026-10-19 | 268.13 | 271.99 | 252.10 | 261.70 | 261.70 | 3,230,162 |
| 2026-10-16 | 282.58 | 286.73 | 266.68 | 269.60 | 269.60 | 3,702,757 |
| 2026-10-15 | 275.85 | 281.51 | 270.37 | 272.54 | 272.54 | 4,081,484 |
| 2026-10-14 | 300.37 | 312.17 | 291.71 | 293.26 | 293.26 | 3,045,086 |
| 2026-10-13 | 293.47 | 302.91 | 279.00 | 299.00 | 299.00 | 3,788,488 |
| 2026-10-12 | 307.83 | 315.60 | 299.56 | 299.73 | 299.73 | 4,284,887 |
| 2026-10-09 | 334.01 | 335.43 | 294.05 | 309.50 | 309.50 | 5,345,188 |
| 2026-10-08 | 346.00 | 351.00 | 330.80 | 333.64 | 333.64 | 2,266,116 |
| 2026-09-30 | 352.21 | 354.40 | 339.32 | 341.00 | 341.00 | 1,924,153 |
| 2026-09-29 | 346.91 | 352.78 | 342.00 | 348.72 | 348.72 | 2,359,507 |
| 2026-09-28 | 377.14 | 382.99 | 343.67 | 350.31 | 350.31 | 3,295,368 |
| 2026-09-24 | 388.02 | 391.08 | 378.00 | 378.99 | 378.99 | 2,366,964 |
| 2026-09-23 | 400.89 | 401.78 | 391.06 | 392.36 | 391.36 | 2,916,283 |
| 2026-09-22 | 406.00 | 419.99 | 397.80 | 398.00 | 396.99 | 3,582,525 |
| 2026-09-21 | 416.97 | 417.99 | 395.18 | 399.85 | 398.83 | 2,992,696 |
| 2026-09-18 | 409.22 | 412.00 | 398.41 | 408.89 | 407.85 | 2,335,142 |
| 2026-09-17 | 409.48 | 419.30 | 398.78 | 399.20 | 398.18 | 2,579,583 |
| 2026-09-16 | 404.21 | 412.95 | 396.00 | 408.88 | 407.84 | 2,825,772 |
| 2026-09-15 | 388.96 | 408.20 | 382.69 | 402.40 | 401.37 | 2,888,090 |
| 2026-09-14 | 383.28 | 391.68 | 378.00 | 384.99 | 384.01 | 2,106,465 |
| 2026-09-11 | 385.99 | 393.66 | 373.46 | 390.30 | 389.31 | 2,061,215 |
| 2026-09-10 | 387.68 | 400.98 | 383.03 | 391.31 | 390.31 | 1,678,096 |
| 2026-09-09 | 401.55 | 406.50 | 390.25 | 392.00 | 391.00 | 2,182,700 |
| 2026-09-08 | 399.27 | 409.63 | 389.18 | 399.00 | 397.98 | 2,905,204 |
| 2026-09-07 | 382.99 | 399.60 | 377.01 | 396.76 | 395.75 | 2,778,466 |
| 2026-09-04 | 390.02 | 398.80 | 372.24 | 376.21 | 375.25 | 2,208,434 |
| 2026-09-03 | 390.80 | 395.50 | 382.30 | 390.00 | 389.01 | 2,379,932 |
| 2026-09-02 | 383.54 | 394.78 | 380.00 | 387.90 | 386.91 | 2,498,075 |
| 2026-09-01 | 415.67 | 419.80 | 386.00 | 388.13 | 387.14 | 3,951,338 |
| 2026-08-31 | 396.40 | 425.00 | 396.01 | 419.86 | 418.79 | 4,085,032 |
| 2026-08-28 | 415.00 | 424.23 | 402.74 | 406.38 | 405.34 | 2,690,654 |
| 2026-08-27 | 398.55 | 418.50 | 394.01 | 416.97 | 415.91 | 3,029,268 |
| 2026-08-26 | 400.05 | 401.00 | 386.00 | 394.60 | 393.59 | 2,388,391 |
| 2026-08-25 | 388.88 | 404.40 | 386.01 | 392.60 | 391.60 | 2,830,151 |
| 2026-08-24 | 416.50 | 422.00 | 382.66 | 393.01 | 392.01 | 4,150,532 |
| 2026-08-21 | 413.97 | 425.78 | 404.11 | 416.50 | 415.44 | 2,963,793 |
| 2026-08-20 | 436.02 | 439.00 | 408.43 | 412.00 | 410.95 | 3,889,231 |
| 2026-08-19 | 452.82 | 458.00 | 423.00 | 429.93 | 428.83 | 4,559,277 |
| 2026-08-18 | 463.01 | 486.66 | 460.00 | 471.00 | 469.80 | 4,322,750 |
| 2026-08-17 | 452.00 | 465.80 | 445.10 | 462.90 | 461.72 | 3,307,839 |
| 2026-08-14 | 445.01 | 453.97 | 434.87 | 447.80 | 446.66 | 2,931,862 |
| 2026-08-13 | 460.00 | 479.88 | 443.50 | 445.00 | 443.87 | 3,980,155 |
| 2026-08-12 | 429.01 | 459.57 | 429.01 | 449.57 | 448.42 | 3,804,082 |
| 2026-08-11 | 430.00 | 445.00 | 426.30 | 429.01 | 427.92 | 3,084,631 |
| 2026-08-10 | 450.00 | 461.04 | 422.00 | 437.45 | 436.34 | 5,271,591 |
| 2026-08-07 | 431.65 | 469.60 | 428.35 | 451.84 | 450.69 | 6,465,682 |
| 2026-08-06 | 411.01 | 448.00 | 401.88 | 428.00 | 426.91 | 6,429,869 |
| 2026-08-05 | 365.51 | 422.97 | 360.42 | 416.07 | 415.01 | 6,223,994 |
| 2026-08-04 | 336.60 | 379.50 | 331.01 | 375.71 | 374.75 | 5,689,823 |
| 2026-08-03 | 346.00 | 351.95 | 325.82 | 335.00 | 334.15 | 3,832,896 |
| 2026-07-31 | 370.70 | 391.00 | 349.02 | 350.10 | 349.21 | 4,751,365 |
| 2026-07-30 | 357.45 | 364.89 | 323.59 | 333.00 | 332.15 | 4,929,506 |
| 2026-07-29 | 374.40 | 383.00 | 346.54 | 361.28 | 360.36 | 4,150,060 |
| 2026-07-28 | 402.45 | 402.45 | 369.00 | 372.81 | 371.86 | 4,031,661 |
| 2026-07-27 | 399.61 | 417.27 | 390.90 | 414.38 | 413.32 | 4,609,367 |
| 2026-07-24 | 392.66 | 406.66 | 386.00 | 396.60 | 395.59 | 2,935,843 |
| 2026-07-23 | 408.00 | 423.00 | 395.00 | 402.10 | 401.08 | 3,535,532 |
| 2026-07-22 | 410.05 | 434.44 | 397.01 | 401.38 | 400.36 | 4,841,547 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1.0000 CNY |
| 2026-04-28 | 0.5000 CNY |
| 2025-11-25 | 0.4000 CNY |
| 2025-05-27 | 0.2800 CNY |
| 2024-09-23 | 0.2000 CNY |
| 2023-11-30 | 0.1500 CNY |
| 2023-06-15 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.