Datang Telecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.400	6.690	6.400	6.640	6.640	21,994,228
2023-04-27	6.860	6.970	6.760	6.820	6.820	10,315,568
2023-04-26	7.120	7.120	6.760	6.850	6.850	15,350,200
2023-04-25	7.350	7.390	7.060	7.130	7.130	11,853,629
2023-04-24	7.410	7.590	7.340	7.390	7.390	11,635,996
2023-04-21	7.800	7.820	7.380	7.390	7.390	14,727,201
2023-04-20	7.730	7.910	7.710	7.830	7.830	10,166,901
2023-04-19	7.580	7.920	7.570	7.760	7.760	17,277,600
2023-04-18	7.580	7.700	7.350	7.620	7.620	15,591,524
2023-04-17	7.800	7.800	7.450	7.580	7.580	16,731,213
2023-04-14	7.850	7.880	7.690	7.820	7.820	10,264,600
2023-04-13	7.990	8.040	7.800	7.810	7.810	14,733,201
2023-04-12	7.800	8.030	7.750	8.020	8.020	14,335,737
2023-04-11	7.800	7.870	7.700	7.800	7.800	12,605,910
2023-04-10	7.930	8.070	7.770	7.800	7.800	19,382,642
2023-04-07	8.020	8.080	7.870	7.960	7.960	15,395,500
2023-04-06	7.860	8.160	7.820	8.030	8.030	21,467,701
2023-04-04	7.920	8.040	7.850	7.910	7.910	15,561,500
2023-04-03	7.720	7.940	7.700	7.920	7.920	15,391,637
2023-03-31	7.610	7.720	7.510	7.720	7.720	12,088,601
2023-03-30	7.700	7.840	7.540	7.570	7.570	12,432,563
2023-03-29	7.790	7.840	7.610	7.720	7.720	15,427,727
2023-03-28	7.820	7.870	7.700	7.800	7.800	16,340,338
2023-03-27	7.650	8.050	7.620	7.830	7.830	26,727,469
2023-03-24	7.600	7.700	7.540	7.660	7.660	15,531,000
2023-03-23	7.530	7.600	7.470	7.590	7.590	14,388,046
2023-03-22	7.480	7.590	7.430	7.580	7.580	16,930,100
2023-03-21	7.320	7.470	7.290	7.440	7.440	13,796,600
2023-03-20	7.340	7.510	7.300	7.350	7.350	20,960,900
2023-03-17	7.160	7.340	7.160	7.330	7.330	16,393,722
2023-03-16	7.230	7.240	7.090	7.120	7.120	12,465,000
2023-03-15	7.250	7.310	7.200	7.230	7.230	13,108,334
2023-03-14	7.270	7.310	7.110	7.240	7.240	13,850,500
2023-03-13	7.160	7.300	7.120	7.280	7.280	13,301,200
2023-03-10	7.220	7.280	7.140	7.150	7.150	10,598,500
2023-03-09	7.300	7.300	7.160	7.260	7.260	10,839,839
2023-03-08	7.040	7.300	7.030	7.300	7.300	18,555,889
2023-03-07	7.290	7.310	7.030	7.030	7.030	14,472,501
2023-03-06	7.270	7.380	7.240	7.280	7.280	11,919,300
2023-03-03	7.290	7.420	7.180	7.280	7.280	17,120,800
2023-03-02	7.200	7.340	7.160	7.220	7.220	15,566,390
2023-03-01	7.010	7.230	6.960	7.190	7.190	20,818,703
2023-02-28	6.910	7.110	6.900	6.990	6.990	10,741,711
2023-02-27	6.910	6.990	6.840	6.860	6.860	6,422,600
2023-02-24	6.880	6.970	6.870	6.940	6.940	5,872,100
2023-02-23	7.010	7.010	6.850	6.880	6.880	7,328,924
2023-02-22	6.900	6.990	6.870	6.970	6.970	7,075,704
2023-02-21	6.930	7.030	6.890	6.950	6.950	9,191,000
2023-02-20	6.850	7.040	6.850	6.950	6.950	12,528,283
2023-02-17	6.970	7.030	6.840	6.840	6.840	13,151,396
2023-02-16	7.080	7.270	6.920	6.970	6.970	19,863,583
2023-02-15	6.970	7.130	6.920	7.060	7.060	12,408,398
2023-02-14	6.950	7.050	6.900	6.950	6.950	8,404,779
2023-02-13	6.950	7.010	6.880	6.950	6.950	10,071,328
2023-02-10	6.900	7.090	6.890	6.970	6.970	15,496,036
2023-02-09	6.800	6.920	6.730	6.900	6.900	13,750,335
2023-02-08	6.950	6.970	6.770	6.780	6.780	13,913,100
2023-02-07	6.830	6.950	6.800	6.940	6.940	13,163,697
2023-02-06	6.740	6.880	6.680	6.840	6.840	11,159,800
2023-02-03	6.740	6.820	6.670	6.790	6.790	13,353,556

← NewerPage 15 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.