Guangdong Dtech Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 263.00 | 267.99 | 243.11 | 244.00 | 244.00 | 3,524,789 |
| 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 |
Page 1 of 1 · 17 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.