Datang Telecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.430	6.540	6.380	6.530	6.530	5,992,373
2023-07-27	6.530	6.560	6.430	6.450	6.450	6,645,600
2023-07-26	6.580	6.590	6.500	6.510	6.510	6,250,688
2023-07-25	6.570	6.610	6.510	6.600	6.600	7,490,798
2023-07-24	6.410	6.600	6.400	6.510	6.510	6,285,513
2023-07-21	6.450	6.510	6.410	6.440	6.440	6,264,695
2023-07-20	6.590	6.600	6.430	6.440	6.440	9,606,900
2023-07-19	6.680	6.710	6.540	6.600	6.600	8,775,800
2023-07-18	6.820	6.840	6.670	6.690	6.690	7,280,200
2023-07-17	6.790	6.870	6.660	6.750	6.750	8,920,100
2023-07-14	6.700	6.870	6.680	6.810	6.810	10,959,801
2023-07-13	6.650	6.710	6.600	6.680	6.680	6,510,032
2023-07-12	6.780	6.810	6.600	6.620	6.620	9,131,101
2023-07-11	6.680	6.790	6.630	6.760	6.760	7,072,200
2023-07-10	6.740	6.760	6.610	6.650	6.650	8,078,100
2023-07-07	6.800	6.820	6.640	6.700	6.700	8,947,100
2023-07-06	6.830	6.950	6.760	6.800	6.800	9,360,400
2023-07-05	6.870	7.100	6.830	6.850	6.850	12,581,301
2023-07-04	6.820	6.920	6.800	6.860	6.860	6,859,200
2023-07-03	6.820	6.960	6.700	6.840	6.840	11,499,729
2023-06-30	6.660	6.870	6.660	6.850	6.850	10,550,959
2023-06-29	6.510	6.790	6.510	6.720	6.720	10,568,501
2023-06-28	6.710	6.720	6.400	6.530	6.530	11,603,837
2023-06-27	6.480	6.730	6.470	6.640	6.640	9,320,900
2023-06-26	6.790	6.790	6.470	6.480	6.480	11,469,501
2023-06-21	7.000	7.020	6.810	6.850	6.850	8,424,400
2023-06-20	7.030	7.060	6.950	6.990	6.990	9,358,700
2023-06-19	7.050	7.160	6.980	7.070	7.070	9,879,642
2023-06-16	6.880	7.090	6.850	7.060	7.060	12,946,500
2023-06-15	6.940	7.090	6.850	6.870	6.870	10,227,400
2023-06-14	6.840	6.990	6.840	6.940	6.940	7,818,200
2023-06-13	6.850	6.930	6.850	6.870	6.870	6,205,200
2023-06-12	6.880	7.000	6.850	6.900	6.900	8,341,604
2023-06-09	6.770	6.930	6.670	6.900	6.900	11,352,100
2023-06-08	6.840	6.850	6.650	6.740	6.740	9,526,800
2023-06-07	6.760	6.930	6.670	6.850	6.850	8,299,000
2023-06-06	6.950	6.980	6.710	6.710	6.710	9,838,500
2023-06-05	6.820	7.080	6.800	6.940	6.940	14,222,896
2023-06-02	6.840	6.870	6.780	6.800	6.800	6,589,800
2023-06-01	6.780	6.870	6.720	6.820	6.820	7,804,968
2023-05-31	6.720	6.830	6.670	6.810	6.810	8,534,400
2023-05-30	6.580	6.720	6.460	6.720	6.720	8,935,799
2023-05-29	6.530	6.750	6.500	6.600	6.600	11,557,099
2023-05-26	6.400	6.540	6.360	6.530	6.530	7,055,968
2023-05-25	6.480	6.550	6.300	6.390	6.390	7,900,200
2023-05-24	6.380	6.530	6.330	6.440	6.440	7,090,700
2023-05-23	6.610	6.610	6.400	6.420	6.420	9,905,820
2023-05-22	6.770	6.780	6.560	6.610	6.610	9,883,900
2023-05-19	6.770	6.830	6.710	6.740	6.740	9,640,100
2023-05-18	6.780	6.890	6.760	6.790	6.790	13,068,174
2023-05-17	6.720	6.810	6.660	6.770	6.770	8,239,832
2023-05-16	6.800	6.850	6.690	6.720	6.720	7,574,200
2023-05-15	6.720	6.850	6.610	6.810	6.810	10,038,901
2023-05-12	6.720	6.890	6.700	6.740	6.740	10,584,510
2023-05-11	6.700	6.810	6.690	6.720	6.720	7,793,744
2023-05-10	6.700	6.850	6.640	6.710	6.710	12,873,545
2023-05-09	6.750	6.870	6.680	6.720	6.720	13,162,644
2023-05-08	6.560	6.770	6.530	6.750	6.750	13,012,844
2023-05-05	6.640	6.670	6.510	6.550	6.550	11,045,973
2023-05-04	6.670	6.730	6.580	6.620	6.620	18,592,400

← NewerPage 14 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.