Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.700 | 5.860 | 5.650 | 5.770 | 5.770 | 14,467,400 |
| 2024-04-25 | 5.480 | 5.760 | 5.480 | 5.760 | 5.760 | 11,909,300 |
| 2024-04-24 | 5.370 | 5.550 | 5.360 | 5.550 | 5.550 | 8,258,800 |
| 2024-04-23 | 5.370 | 5.430 | 5.350 | 5.360 | 5.360 | 5,876,700 |
| 2024-04-22 | 5.250 | 5.410 | 5.200 | 5.380 | 5.380 | 7,290,700 |
| 2024-04-19 | 5.370 | 5.430 | 5.270 | 5.300 | 5.300 | 7,787,600 |
| 2024-04-18 | 5.390 | 5.480 | 5.320 | 5.370 | 5.370 | 10,415,906 |
| 2024-04-17 | 5.100 | 5.420 | 5.100 | 5.410 | 5.410 | 13,895,240 |
| 2024-04-16 | 5.510 | 5.550 | 5.040 | 5.060 | 5.060 | 17,163,905 |
| 2024-04-15 | 5.610 | 5.700 | 5.310 | 5.510 | 5.510 | 16,249,403 |
| 2024-04-12 | 5.820 | 5.890 | 5.710 | 5.720 | 5.720 | 8,745,744 |
| 2024-04-11 | 5.790 | 5.910 | 5.790 | 5.800 | 5.800 | 10,779,100 |
| 2024-04-10 | 6.000 | 6.020 | 5.750 | 5.790 | 5.790 | 16,320,103 |
| 2024-04-09 | 6.010 | 6.060 | 5.960 | 6.040 | 6.040 | 10,563,121 |
| 2024-04-08 | 6.180 | 6.200 | 5.970 | 5.970 | 5.970 | 22,226,261 |
| 2024-04-03 | 6.310 | 6.520 | 6.290 | 6.310 | 6.310 | 20,507,238 |
| 2024-04-02 | 6.540 | 6.580 | 6.310 | 6.370 | 6.370 | 27,988,937 |
| 2024-04-01 | 6.450 | 6.630 | 6.450 | 6.580 | 6.580 | 34,793,195 |
| 2024-03-29 | 6.810 | 6.970 | 6.490 | 6.650 | 6.650 | 53,986,763 |
| 2024-03-28 | 7.170 | 7.480 | 6.780 | 7.210 | 7.210 | 92,186,519 |
| 2024-03-27 | 6.650 | 7.170 | 6.520 | 7.170 | 7.170 | 36,654,108 |
| 2024-03-26 | 6.700 | 6.750 | 6.260 | 6.520 | 6.520 | 47,055,066 |
| 2024-03-25 | 6.000 | 6.620 | 5.910 | 6.620 | 6.620 | 31,611,949 |
| 2024-03-22 | 6.060 | 6.080 | 5.930 | 6.020 | 6.020 | 7,812,500 |
| 2024-03-21 | 6.090 | 6.140 | 6.030 | 6.080 | 6.080 | 8,420,700 |
| 2024-03-20 | 6.050 | 6.090 | 6.000 | 6.080 | 6.080 | 8,999,900 |
| 2024-03-19 | 6.090 | 6.120 | 6.020 | 6.060 | 6.060 | 11,016,603 |
| 2024-03-18 | 6.020 | 6.040 | 5.950 | 6.020 | 6.020 | 8,110,500 |
| 2024-03-15 | 5.890 | 5.990 | 5.830 | 5.970 | 5.970 | 7,010,940 |
| 2024-03-14 | 6.000 | 6.050 | 5.810 | 5.900 | 5.900 | 10,383,700 |
| 2024-03-13 | 5.980 | 6.120 | 5.960 | 6.050 | 6.050 | 10,058,996 |
| 2024-03-12 | 5.980 | 6.020 | 5.920 | 5.990 | 5.990 | 8,277,000 |
| 2024-03-11 | 5.830 | 5.970 | 5.790 | 5.970 | 5.970 | 9,807,500 |
| 2024-03-08 | 5.690 | 5.900 | 5.670 | 5.880 | 5.880 | 9,846,400 |
| 2024-03-07 | 5.840 | 5.910 | 5.680 | 5.680 | 5.680 | 8,720,700 |
| 2024-03-06 | 5.800 | 5.850 | 5.700 | 5.820 | 5.820 | 7,357,900 |
| 2024-03-05 | 5.880 | 5.900 | 5.770 | 5.810 | 5.810 | 8,525,400 |
| 2024-03-04 | 5.940 | 5.970 | 5.770 | 5.920 | 5.920 | 9,081,500 |
| 2024-03-01 | 5.860 | 5.960 | 5.780 | 5.940 | 5.940 | 9,248,100 |
| 2024-02-29 | 5.500 | 5.860 | 5.490 | 5.860 | 5.860 | 12,249,500 |
| 2024-02-28 | 6.010 | 6.060 | 5.560 | 5.560 | 5.560 | 17,780,425 |
| 2024-02-27 | 5.720 | 5.990 | 5.670 | 5.990 | 5.990 | 12,456,324 |
| 2024-02-26 | 5.810 | 5.860 | 5.690 | 5.720 | 5.720 | 12,567,200 |
| 2024-02-23 | 5.510 | 5.800 | 5.490 | 5.790 | 5.790 | 16,672,018 |
| 2024-02-22 | 5.320 | 5.530 | 5.320 | 5.490 | 5.490 | 10,184,991 |
| 2024-02-21 | 5.230 | 5.490 | 5.220 | 5.350 | 5.350 | 11,397,426 |
| 2024-02-20 | 5.300 | 5.330 | 5.210 | 5.320 | 5.320 | 7,387,158 |
| 2024-02-19 | 5.190 | 5.390 | 5.140 | 5.330 | 5.330 | 16,044,977 |
| 2024-02-08 | 4.700 | 5.140 | 4.510 | 5.140 | 5.140 | 21,409,462 |
| 2024-02-07 | 4.800 | 5.000 | 4.590 | 4.680 | 4.680 | 16,880,691 |
| 2024-02-06 | 4.480 | 4.870 | 4.220 | 4.780 | 4.780 | 17,086,609 |
| 2024-02-05 | 5.180 | 5.200 | 4.660 | 4.660 | 4.660 | 19,139,500 |
| 2024-02-02 | 5.200 | 5.520 | 4.990 | 5.180 | 5.180 | 15,034,434 |
| 2024-02-01 | 5.290 | 5.380 | 5.110 | 5.260 | 5.260 | 10,662,901 |
| 2024-01-31 | 5.560 | 5.660 | 5.310 | 5.330 | 5.330 | 12,002,000 |
| 2024-01-30 | 5.860 | 5.860 | 5.600 | 5.610 | 5.610 | 8,844,501 |
| 2024-01-29 | 6.100 | 6.130 | 5.850 | 5.870 | 5.870 | 9,228,951 |
| 2024-01-26 | 5.990 | 6.170 | 5.930 | 6.070 | 6.070 | 10,441,252 |
| 2024-01-25 | 5.710 | 6.040 | 5.650 | 6.010 | 6.010 | 11,768,401 |
| 2024-01-24 | 5.610 | 5.730 | 5.450 | 5.700 | 5.700 | 8,639,800 |
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.