Datang Telecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.700	6.850	6.670	6.770	6.770	16,015,893
2023-02-01	6.520	6.780	6.520	6.700	6.700	16,503,147
2023-01-31	6.570	6.650	6.450	6.500	6.500	13,949,923
2023-01-30	6.360	6.450	6.360	6.410	6.410	9,562,801
2023-01-20	6.220	6.330	6.220	6.310	6.310	6,870,792
2023-01-19	6.210	6.250	6.170	6.240	6.240	6,807,819
2023-01-18	6.160	6.260	6.120	6.190	6.190	5,356,501
2023-01-17	6.080	6.220	6.080	6.160	6.160	7,755,556
2023-01-16	6.000	6.090	5.990	6.070	6.070	5,492,500
2023-01-13	6.000	6.020	5.970	6.000	6.000	3,288,600
2023-01-12	6.020	6.040	5.970	6.000	6.000	3,839,100
2023-01-11	6.020	6.120	6.000	6.020	6.020	6,209,001
2023-01-10	6.040	6.100	6.010	6.020	6.020	4,650,200
2023-01-09	6.050	6.080	6.030	6.040	6.040	4,376,500
2023-01-06	6.050	6.110	6.020	6.030	6.030	5,038,055
2023-01-05	6.090	6.100	6.040	6.060	6.060	5,257,255
2023-01-04	6.040	6.120	6.030	6.080	6.080	6,190,300
2023-01-03	5.920	6.060	5.890	6.050	6.050	6,049,000
2022-12-30	5.900	5.950	5.870	5.920	5.920	3,723,755
2022-12-29	5.840	5.930	5.820	5.860	5.860	5,113,555
2022-12-28	5.940	5.990	5.850	5.860	5.860	7,985,600
2022-12-27	6.020	6.040	5.930	5.990	5.990	5,895,501
2022-12-26	5.960	6.050	5.940	6.020	6.020	6,043,841
2022-12-23	5.900	5.990	5.900	5.950	5.950	6,160,900
2022-12-22	6.050	6.070	5.920	5.940	5.940	9,120,468
2022-12-21	6.160	6.190	5.970	6.010	6.010	13,989,600
2022-12-20	6.440	6.480	6.130	6.160	6.160	19,266,200
2022-12-19	6.620	6.660	6.390	6.410	6.410	21,859,951
2022-12-16	6.600	6.800	6.490	6.680	6.680	49,632,807
2022-12-15	6.280	6.940	6.270	6.820	6.820	66,631,014
2022-12-14	6.400	6.480	6.290	6.310	6.310	9,184,500
2022-12-13	6.360	6.360	6.240	6.270	6.270	4,762,000
2022-12-12	6.360	6.390	6.300	6.320	6.320	5,584,100
2022-12-09	6.390	6.400	6.310	6.380	6.380	6,587,000
2022-12-08	6.420	6.430	6.310	6.350	6.350	6,750,401
2022-12-07	6.520	6.520	6.380	6.450	6.450	8,037,047
2022-12-06	6.590	6.600	6.490	6.510	6.510	8,787,900
2022-12-05	6.430	6.600	6.420	6.580	6.580	11,845,902
2022-12-02	6.380	6.460	6.370	6.380	6.380	6,428,400
2022-12-01	6.300	6.520	6.290	6.380	6.380	9,662,800
2022-11-30	6.280	6.310	6.220	6.300	6.300	5,142,200
2022-11-29	6.170	6.280	6.160	6.270	6.270	5,987,200
2022-11-28	6.170	6.210	6.110	6.170	6.170	6,312,698
2022-11-25	6.280	6.330	6.210	6.280	6.280	7,643,500
2022-11-24	6.460	6.460	6.250	6.270	6.270	11,909,362
2022-11-23	6.520	6.680	6.450	6.460	6.460	17,413,153
2022-11-22	6.370	6.740	6.350	6.510	6.510	17,609,541
2022-11-21	6.480	6.480	6.320	6.390	6.390	6,352,100
2022-11-18	6.570	6.620	6.440	6.450	6.450	7,501,747
2022-11-17	6.510	6.590	6.440	6.590	6.590	7,587,000
2022-11-16	6.580	6.650	6.470	6.520	6.520	9,016,600
2022-11-15	6.380	6.630	6.370	6.590	6.590	13,121,202
2022-11-14	6.350	6.510	6.290	6.410	6.410	12,686,301
2022-11-11	6.280	6.360	6.210	6.260	6.260	9,409,500
2022-11-10	6.200	6.260	6.180	6.200	6.200	4,986,601
2022-11-09	6.330	6.330	6.220	6.230	6.230	5,496,901
2022-11-08	6.270	6.330	6.210	6.320	6.320	5,913,402
2022-11-07	6.200	6.290	6.200	6.270	6.270	6,849,100
2022-11-04	6.340	6.360	6.180	6.260	6.260	9,565,101
2022-11-03	6.220	6.280	6.170	6.240	6.240	9,385,800

← NewerPage 16 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.