Datang Telecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.810	6.940	6.810	6.920	6.920	15,503,500
2023-10-27	6.920	6.930	6.770	6.880	6.880	18,593,143
2023-10-26	6.810	7.010	6.770	7.010	7.010	21,301,140
2023-10-25	6.780	6.960	6.760	6.880	6.880	18,763,080
2023-10-24	6.850	6.900	6.630	6.780	6.780	18,225,401
2023-10-23	6.820	6.960	6.740	6.880	6.880	16,932,800
2023-10-20	7.110	7.210	6.920	6.960	6.960	20,742,400
2023-10-19	7.070	7.240	7.040	7.060	7.060	21,601,066
2023-10-18	7.150	7.260	7.050	7.110	7.110	30,616,824
2023-10-17	7.230	7.500	7.170	7.270	7.270	38,752,301
2023-10-16	7.400	7.430	7.080	7.190	7.190	43,607,829
2023-10-13	7.550	7.600	7.380	7.450	7.450	49,827,365
2023-10-12	7.600	8.200	7.500	7.810	7.810	73,773,552
2023-10-11	8.310	8.310	7.390	7.450	7.450	78,814,999
2023-10-10	7.050	7.760	6.950	7.760	7.760	45,531,219
2023-10-09	7.420	7.490	7.030	7.050	7.050	67,130,987
2023-09-28	6.920	6.920	6.920	6.920	6.920	7,925,100
2023-09-27	6.290	6.340	6.200	6.290	6.290	7,436,801
2023-09-26	6.390	6.400	6.280	6.290	6.290	5,719,500
2023-09-25	6.460	6.500	6.340	6.350	6.350	8,107,400
2023-09-22	6.310	6.510	6.290	6.510	6.510	8,351,000
2023-09-21	6.260	6.420	6.260	6.330	6.330	7,464,700
2023-09-20	6.280	6.390	6.280	6.300	6.300	6,397,110
2023-09-19	6.390	6.410	6.250	6.290	6.290	6,596,055
2023-09-18	6.410	6.440	6.350	6.370	6.370	6,539,100
2023-09-15	6.440	6.480	6.380	6.440	6.440	7,928,600
2023-09-14	6.430	6.550	6.420	6.480	6.480	8,596,601
2023-09-13	6.550	6.560	6.390	6.430	6.430	9,808,400
2023-09-12	6.540	6.650	6.520	6.570	6.570	8,041,000
2023-09-11	6.510	6.600	6.490	6.570	6.570	10,136,100
2023-09-08	6.330	6.550	6.300	6.510	6.510	11,148,394
2023-09-07	6.400	6.450	6.340	6.340	6.340	7,328,600
2023-09-06	6.260	6.420	6.220	6.410	6.410	9,151,023
2023-09-05	6.220	6.350	6.210	6.280	6.280	8,007,909
2023-09-04	6.130	6.240	6.100	6.230	6.230	6,232,194
2023-09-01	6.170	6.190	6.060	6.120	6.120	5,420,800
2023-08-31	6.130	6.180	6.100	6.160	6.160	6,331,000
2023-08-30	6.020	6.200	6.020	6.170	6.170	9,770,828
2023-08-29	5.890	6.020	5.850	6.010	6.010	8,607,001
2023-08-28	6.030	6.110	5.870	5.870	5.870	12,875,703
2023-08-25	6.050	6.050	5.770	5.800	5.800	12,644,800
2023-08-24	6.150	6.180	6.030	6.060	6.060	6,174,100
2023-08-23	6.250	6.260	6.110	6.110	6.110	5,438,500
2023-08-22	6.180	6.270	6.120	6.250	6.250	6,318,533
2023-08-21	6.200	6.290	6.120	6.140	6.140	4,729,500
2023-08-18	6.280	6.320	6.170	6.170	6.170	4,234,400
2023-08-17	6.200	6.300	6.140	6.270	6.270	5,040,400
2023-08-16	6.360	6.380	6.210	6.210	6.210	8,353,483
2023-08-15	6.390	6.470	6.340	6.380	6.380	4,693,400
2023-08-14	6.350	6.430	6.320	6.420	6.420	6,437,440
2023-08-11	6.540	6.550	6.420	6.440	6.440	7,105,032
2023-08-10	6.570	6.590	6.490	6.530	6.530	5,972,400
2023-08-09	6.640	6.670	6.530	6.550	6.550	7,466,200
2023-08-08	6.690	6.750	6.640	6.660	6.660	5,299,060
2023-08-07	6.810	6.830	6.690	6.720	6.720	8,645,800
2023-08-04	6.660	6.840	6.620	6.810	6.810	14,147,842
2023-08-03	6.620	6.680	6.580	6.610	6.610	5,959,106
2023-08-02	6.600	6.630	6.560	6.630	6.630	5,653,738
2023-08-01	6.570	6.630	6.560	6.590	6.590	5,470,400
2023-07-31	6.540	6.610	6.500	6.590	6.590	6,638,800

← NewerPage 13 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.