Datang Telecom Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.510	5.660	5.440	5.580	5.580	7,258,500
2024-01-22	5.850	5.910	5.410	5.500	5.500	9,895,200
2024-01-19	5.900	5.950	5.870	5.880	5.880	5,252,262
2024-01-18	5.940	5.960	5.730	5.930	5.930	9,823,262
2024-01-17	6.090	6.120	5.950	5.950	5.950	6,879,368
2024-01-16	6.110	6.150	6.000	6.100	6.100	6,674,500
2024-01-15	6.140	6.190	6.050	6.130	6.130	5,346,600
2024-01-12	6.260	6.280	6.110	6.130	6.130	8,572,100
2024-01-11	6.080	6.300	6.060	6.270	6.270	12,950,254
2024-01-10	6.420	6.420	6.110	6.110	6.110	21,408,800
2024-01-09	6.190	6.730	6.160	6.440	6.440	32,188,168
2024-01-08	6.250	6.260	6.120	6.120	6.120	5,830,900
2024-01-05	6.440	6.480	6.290	6.300	6.300	5,310,900
2024-01-04	6.460	6.490	6.420	6.460	6.460	5,157,884
2024-01-03	6.500	6.540	6.430	6.490	6.490	5,686,277
2024-01-02	6.560	6.600	6.500	6.530	6.530	5,246,876
2023-12-29	6.450	6.580	6.430	6.570	6.570	6,185,100
2023-12-28	6.380	6.510	6.300	6.460	6.460	5,784,701
2023-12-27	6.340	6.390	6.280	6.380	6.380	4,667,100
2023-12-26	6.370	6.400	6.250	6.270	6.270	5,053,845
2023-12-25	6.430	6.450	6.340	6.360	6.360	5,391,800
2023-12-22	6.500	6.570	6.400	6.420	6.420	5,415,500
2023-12-21	6.500	6.560	6.380	6.540	6.540	7,722,634
2023-12-20	6.610	6.680	6.510	6.520	6.520	5,083,900
2023-12-19	6.560	6.660	6.540	6.640	6.640	4,869,450
2023-12-18	6.730	6.730	6.580	6.600	6.600	8,123,900
2023-12-15	6.790	6.850	6.720	6.740	6.740	6,889,703
2023-12-14	6.880	6.940	6.770	6.790	6.790	5,974,550
2023-12-13	6.930	6.930	6.850	6.860	6.860	6,551,800
2023-12-12	6.890	6.960	6.860	6.930	6.930	7,225,400
2023-12-11	6.820	6.900	6.730	6.900	6.900	9,074,300
2023-12-08	6.800	6.950	6.800	6.840	6.840	8,134,300
2023-12-07	6.700	6.880	6.700	6.850	6.850	8,364,010
2023-12-06	6.850	6.860	6.730	6.740	6.740	9,277,700
2023-12-05	6.970	6.980	6.820	6.830	6.830	10,217,300
2023-12-04	7.100	7.100	6.970	7.020	7.020	9,190,643
2023-12-01	6.890	7.060	6.810	7.050	7.050	11,780,200
2023-11-30	6.910	6.910	6.750	6.830	6.830	9,044,576
2023-11-29	6.950	7.010	6.920	6.950	6.950	6,202,176
2023-11-28	6.920	7.040	6.900	6.980	6.980	7,346,501
2023-11-27	6.910	7.010	6.890	6.950	6.950	8,885,700
2023-11-24	7.070	7.110	6.900	6.920	6.920	12,484,300
2023-11-23	7.010	7.120	6.980	7.070	7.070	9,574,200
2023-11-22	7.080	7.140	7.030	7.040	7.040	8,848,900
2023-11-21	7.230	7.230	7.090	7.110	7.110	10,404,800
2023-11-20	7.180	7.240	7.160	7.190	7.190	9,247,284
2023-11-17	7.120	7.180	7.070	7.180	7.180	11,390,462
2023-11-16	7.140	7.290	7.110	7.150	7.150	18,196,962
2023-11-15	7.200	7.250	7.080	7.130	7.130	11,212,501
2023-11-14	7.160	7.200	7.090	7.170	7.170	11,919,341
2023-11-13	7.010	7.190	7.010	7.160	7.160	13,224,700
2023-11-10	7.050	7.140	6.990	7.040	7.040	10,698,600
2023-11-09	7.160	7.200	6.990	7.030	7.030	12,841,224
2023-11-08	7.090	7.180	7.070	7.120	7.120	12,564,705
2023-11-07	7.160	7.190	7.070	7.140	7.140	14,358,643
2023-11-06	6.990	7.100	6.960	7.080	7.080	14,714,523
2023-11-03	6.880	7.040	6.840	6.970	6.970	14,327,800
2023-11-02	6.960	6.970	6.840	6.860	6.860	11,426,100
2023-11-01	6.830	7.060	6.800	6.960	6.960	16,295,301
2023-10-31	6.920	7.010	6.800	6.860	6.860	15,738,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.