Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 6.180 | 6.600 | 6.170 | 6.290 | 6.290 | 15,644,988 |
| 2022-11-01 | 6.170 | 6.220 | 6.100 | 6.180 | 6.180 | 5,531,776 |
| 2022-10-31 | 5.920 | 6.180 | 5.910 | 6.140 | 6.140 | 5,500,901 |
| 2022-10-28 | 6.180 | 6.230 | 5.940 | 5.970 | 5.970 | 6,991,800 |
| 2022-10-27 | 6.220 | 6.330 | 6.210 | 6.250 | 6.250 | 6,010,200 |
| 2022-10-26 | 6.020 | 6.250 | 6.020 | 6.220 | 6.220 | 6,599,623 |
| 2022-10-25 | 6.070 | 6.120 | 5.980 | 6.030 | 6.030 | 4,133,600 |
| 2022-10-24 | 6.160 | 6.270 | 6.030 | 6.070 | 6.070 | 5,090,595 |
| 2022-10-21 | 6.230 | 6.260 | 6.140 | 6.160 | 6.160 | 3,974,000 |
| 2022-10-20 | 6.140 | 6.310 | 6.110 | 6.230 | 6.230 | 6,456,692 |
| 2022-10-19 | 6.230 | 6.260 | 6.150 | 6.180 | 6.180 | 4,202,000 |
| 2022-10-18 | 6.340 | 6.340 | 6.170 | 6.230 | 6.230 | 6,402,500 |
| 2022-10-17 | 6.000 | 6.280 | 5.960 | 6.270 | 6.270 | 9,383,876 |
| 2022-10-14 | 6.010 | 6.040 | 5.940 | 6.000 | 6.000 | 6,208,600 |
| 2022-10-13 | 5.850 | 6.030 | 5.800 | 5.960 | 5.960 | 8,202,601 |
| 2022-10-12 | 5.580 | 5.880 | 5.570 | 5.880 | 5.880 | 7,668,441 |
| 2022-10-11 | 5.590 | 5.650 | 5.510 | 5.600 | 5.600 | 4,200,303 |
| 2022-10-10 | 5.690 | 5.800 | 5.570 | 5.590 | 5.590 | 5,938,641 |
| 2022-09-30 | 5.630 | 5.740 | 5.580 | 5.640 | 5.640 | 3,725,584 |
| 2022-09-29 | 5.810 | 5.850 | 5.640 | 5.650 | 5.650 | 4,592,384 |
| 2022-09-28 | 5.920 | 5.940 | 5.750 | 5.760 | 5.760 | 4,891,884 |
| 2022-09-27 | 5.820 | 5.940 | 5.820 | 5.930 | 5.930 | 4,775,600 |
| 2022-09-26 | 6.030 | 6.040 | 5.790 | 5.820 | 5.820 | 8,020,301 |
| 2022-09-23 | 6.170 | 6.210 | 5.990 | 6.050 | 6.050 | 4,905,600 |
| 2022-09-22 | 6.160 | 6.230 | 6.130 | 6.160 | 6.160 | 3,321,300 |
| 2022-09-21 | 6.100 | 6.210 | 5.980 | 6.190 | 6.190 | 5,502,373 |
| 2022-09-20 | 6.110 | 6.220 | 6.100 | 6.110 | 6.110 | 4,387,765 |
| 2022-09-19 | 6.270 | 6.310 | 6.070 | 6.100 | 6.100 | 7,816,373 |
| 2022-09-16 | 6.400 | 6.420 | 6.280 | 6.290 | 6.290 | 6,007,200 |
| 2022-09-15 | 6.530 | 6.540 | 6.330 | 6.380 | 6.380 | 7,838,700 |
| 2022-09-14 | 6.500 | 6.520 | 6.420 | 6.520 | 6.520 | 4,530,900 |
| 2022-09-13 | 6.550 | 6.640 | 6.530 | 6.540 | 6.540 | 5,482,220 |
| 2022-09-09 | 6.580 | 6.620 | 6.440 | 6.530 | 6.530 | 5,159,701 |
| 2022-09-08 | 6.690 | 6.690 | 6.560 | 6.560 | 6.560 | 7,180,900 |
| 2022-09-07 | 6.600 | 6.830 | 6.580 | 6.690 | 6.690 | 10,654,666 |
| 2022-09-06 | 6.580 | 6.690 | 6.550 | 6.650 | 6.650 | 6,733,400 |
| 2022-09-05 | 6.670 | 6.750 | 6.530 | 6.600 | 6.600 | 8,188,900 |
| 2022-09-02 | 6.380 | 6.760 | 6.380 | 6.670 | 6.670 | 14,428,267 |
| 2022-09-01 | 6.440 | 6.580 | 6.380 | 6.380 | 6.380 | 8,319,900 |
| 2022-08-31 | 6.590 | 6.650 | 6.420 | 6.440 | 6.440 | 7,892,400 |
| 2022-08-30 | 6.560 | 6.670 | 6.500 | 6.550 | 6.550 | 6,469,300 |
| 2022-08-29 | 6.410 | 6.580 | 6.370 | 6.540 | 6.540 | 6,531,916 |
| 2022-08-26 | 6.590 | 6.650 | 6.500 | 6.520 | 6.520 | 6,066,500 |
| 2022-08-25 | 6.630 | 6.650 | 6.500 | 6.570 | 6.570 | 5,861,000 |
| 2022-08-24 | 6.810 | 6.860 | 6.580 | 6.610 | 6.610 | 10,671,621 |
| 2022-08-23 | 6.800 | 6.890 | 6.770 | 6.830 | 6.830 | 6,213,101 |
| 2022-08-22 | 6.790 | 6.900 | 6.730 | 6.830 | 6.830 | 7,444,600 |
| 2022-08-19 | 7.000 | 7.100 | 6.830 | 6.850 | 6.850 | 9,989,914 |
| 2022-08-18 | 7.000 | 7.010 | 6.850 | 6.980 | 6.980 | 8,073,600 |
| 2022-08-17 | 6.980 | 7.030 | 6.940 | 7.000 | 7.000 | 7,658,092 |
| 2022-08-16 | 6.940 | 7.160 | 6.920 | 6.990 | 6.990 | 10,013,251 |
| 2022-08-15 | 7.010 | 7.060 | 6.910 | 6.940 | 6.940 | 9,649,132 |
| 2022-08-12 | 7.140 | 7.210 | 7.010 | 7.010 | 7.010 | 12,653,600 |
| 2022-08-11 | 7.130 | 7.270 | 7.110 | 7.150 | 7.150 | 19,153,509 |
| 2022-08-10 | 7.180 | 7.440 | 7.100 | 7.110 | 7.110 | 30,265,834 |
| 2022-08-09 | 6.860 | 7.450 | 6.750 | 7.230 | 7.230 | 31,785,351 |
| 2022-08-08 | 6.900 | 6.930 | 6.800 | 6.880 | 6.880 | 13,264,701 |
| 2022-08-05 | 6.590 | 6.980 | 6.580 | 6.870 | 6.870 | 21,136,090 |
| 2022-08-04 | 6.380 | 6.640 | 6.370 | 6.580 | 6.580 | 10,018,265 |
| 2022-08-03 | 6.310 | 6.510 | 6.310 | 6.350 | 6.350 | 9,526,683 |
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.