Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.800 | 4.800 | 4.630 | 4.740 | 4.740 | 6,175,109 |
| 2024-07-24 | 4.850 | 4.890 | 4.750 | 4.760 | 4.760 | 5,510,900 |
| 2024-07-23 | 4.960 | 4.970 | 4.850 | 4.870 | 4.870 | 4,523,420 |
| 2024-07-22 | 4.900 | 4.980 | 4.900 | 4.960 | 4.960 | 5,459,034 |
| 2024-07-19 | 4.810 | 4.920 | 4.790 | 4.890 | 4.890 | 4,693,200 |
| 2024-07-18 | 4.850 | 4.850 | 4.720 | 4.820 | 4.820 | 5,757,081 |
| 2024-07-17 | 4.910 | 4.970 | 4.870 | 4.870 | 4.870 | 3,704,200 |
| 2024-07-16 | 4.910 | 4.940 | 4.850 | 4.930 | 4.930 | 4,007,300 |
| 2024-07-15 | 4.980 | 4.990 | 4.880 | 4.900 | 4.900 | 4,424,410 |
| 2024-07-12 | 5.020 | 5.050 | 4.960 | 4.990 | 4.990 | 4,014,201 |
| 2024-07-11 | 5.020 | 5.090 | 4.990 | 5.040 | 5.040 | 5,295,710 |
| 2024-07-10 | 4.930 | 5.040 | 4.910 | 4.960 | 4.960 | 5,630,211 |
| 2024-07-09 | 4.800 | 4.980 | 4.800 | 4.970 | 4.970 | 5,540,385 |
| 2024-07-08 | 5.090 | 5.100 | 4.840 | 4.860 | 4.860 | 6,808,600 |
| 2024-07-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-07-04 | 5.020 | 5.050 | 4.830 | 4.860 | 4.860 | 8,157,829 |
| 2024-07-03 | 5.080 | 5.110 | 5.020 | 5.020 | 5.020 | 4,937,900 |
| 2024-07-02 | 5.080 | 5.180 | 5.070 | 5.110 | 5.110 | 4,613,900 |
| 2024-07-01 | 5.160 | 5.190 | 5.010 | 5.120 | 5.120 | 6,017,200 |
| 2024-06-28 | 5.070 | 5.250 | 5.050 | 5.150 | 5.150 | 5,408,200 |
| 2024-06-27 | 5.190 | 5.210 | 5.080 | 5.100 | 5.100 | 4,869,400 |
| 2024-06-26 | 4.930 | 5.200 | 4.860 | 5.190 | 5.190 | 7,643,912 |
| 2024-06-25 | 5.010 | 5.080 | 4.880 | 4.920 | 4.920 | 5,954,012 |
| 2024-06-24 | 5.160 | 5.180 | 4.990 | 5.010 | 5.010 | 7,277,000 |
| 2024-06-21 | 5.200 | 5.240 | 5.050 | 5.190 | 5.190 | 4,462,000 |
| 2024-06-20 | 5.350 | 5.380 | 5.170 | 5.180 | 5.180 | 7,289,200 |
| 2024-06-19 | 5.370 | 5.450 | 5.350 | 5.380 | 5.380 | 8,126,281 |
| 2024-06-18 | 5.190 | 5.380 | 5.170 | 5.360 | 5.360 | 8,247,900 |
| 2024-06-17 | 5.210 | 5.270 | 5.160 | 5.180 | 5.180 | 5,089,700 |
| 2024-06-14 | 5.210 | 5.210 | 5.110 | 5.210 | 5.210 | 4,111,700 |
| 2024-06-13 | 5.180 | 5.220 | 5.130 | 5.170 | 5.170 | 4,081,252 |
| 2024-06-12 | 5.170 | 5.250 | 5.150 | 5.210 | 5.210 | 4,058,200 |
| 2024-06-11 | 5.060 | 5.180 | 4.970 | 5.170 | 5.170 | 5,590,933 |
| 2024-06-07 | 5.040 | 5.150 | 5.020 | 5.070 | 5.070 | 5,264,800 |
| 2024-06-06 | 5.200 | 5.230 | 4.970 | 4.990 | 4.990 | 10,068,245 |
| 2024-06-05 | 5.130 | 5.300 | 5.130 | 5.190 | 5.190 | 6,051,902 |
| 2024-06-04 | 5.270 | 5.300 | 5.130 | 5.160 | 5.160 | 9,368,744 |
| 2024-06-03 | 5.480 | 5.500 | 5.300 | 5.340 | 5.340 | 8,254,800 |
| 2024-05-31 | 5.360 | 5.520 | 5.340 | 5.490 | 5.490 | 7,310,913 |
| 2024-05-30 | 5.300 | 5.380 | 5.220 | 5.340 | 5.340 | 5,806,700 |
| 2024-05-29 | 5.310 | 5.420 | 5.310 | 5.320 | 5.320 | 4,591,334 |
| 2024-05-28 | 5.420 | 5.500 | 5.340 | 5.360 | 5.360 | 6,877,901 |
| 2024-05-27 | 5.360 | 5.390 | 5.240 | 5.370 | 5.370 | 4,964,105 |
| 2024-05-24 | 5.330 | 5.480 | 5.330 | 5.350 | 5.350 | 5,109,402 |
| 2024-05-23 | 5.450 | 5.470 | 5.330 | 5.340 | 5.340 | 6,573,300 |
| 2024-05-22 | 5.470 | 5.500 | 5.400 | 5.470 | 5.470 | 4,841,700 |
| 2024-05-21 | 5.540 | 5.560 | 5.430 | 5.450 | 5.450 | 7,110,900 |
| 2024-05-20 | 5.640 | 5.650 | 5.540 | 5.570 | 5.570 | 8,973,702 |
| 2024-05-17 | 5.530 | 5.840 | 5.530 | 5.650 | 5.650 | 11,569,600 |
| 2024-05-16 | 5.540 | 5.580 | 5.500 | 5.520 | 5.520 | 5,543,301 |
| 2024-05-15 | 5.520 | 5.620 | 5.470 | 5.510 | 5.510 | 6,399,668 |
| 2024-05-14 | 5.460 | 5.560 | 5.450 | 5.520 | 5.520 | 6,107,100 |
| 2024-05-13 | 5.540 | 5.590 | 5.430 | 5.470 | 5.470 | 8,438,608 |
| 2024-05-10 | 5.700 | 5.710 | 5.600 | 5.610 | 5.610 | 7,170,603 |
| 2024-05-09 | 5.700 | 5.750 | 5.670 | 5.700 | 5.700 | 6,307,301 |
| 2024-05-08 | 5.810 | 5.820 | 5.650 | 5.680 | 5.680 | 8,514,821 |
| 2024-05-07 | 5.800 | 5.840 | 5.750 | 5.800 | 5.800 | 7,750,310 |
| 2024-05-06 | 5.810 | 5.860 | 5.720 | 5.800 | 5.800 | 11,812,800 |
| 2024-04-30 | 5.840 | 5.900 | 5.690 | 5.810 | 5.810 | 13,699,897 |
| 2024-04-29 | 5.710 | 5.980 | 5.700 | 5.950 | 5.950 | 12,196,501 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.