Datang Telecom Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	6.310	6.510	6.310	6.350	6.350	9,526,683
2022-08-02	6.610	6.610	6.240	6.330	6.330	11,828,310
2022-08-01	6.500	6.650	6.460	6.630	6.630	5,769,746
2022-07-29	6.680	6.680	6.520	6.530	6.530	8,063,351
2022-07-28	6.700	6.810	6.660	6.680	6.680	7,655,600
2022-07-27	6.560	6.700	6.490	6.690	6.690	8,274,078
2022-07-26	6.510	6.580	6.490	6.570	6.570	5,499,967
2022-07-25	6.630	6.700	6.520	6.530	6.530	5,554,500
2022-07-22	6.770	6.790	6.610	6.650	6.650	6,537,969
2022-07-21	6.720	6.820	6.680	6.740	6.740	8,305,133
2022-07-20	6.690	6.780	6.660	6.730	6.730	7,896,001
2022-07-19	6.490	6.700	6.480	6.690	6.690	9,890,203
2022-07-18	6.360	6.530	6.360	6.520	6.520	6,100,800
2022-07-15	6.450	6.540	6.360	6.410	6.410	8,309,499
2022-07-14	6.530	6.570	6.470	6.480	6.480	5,480,523
2022-07-13	6.450	6.590	6.400	6.540	6.540	6,298,100
2022-07-12	6.550	6.550	6.410	6.420	6.420	6,204,800
2022-07-11	6.630	6.750	6.500	6.530	6.530	7,782,900
2022-07-08	6.610	6.790	6.580	6.670	6.670	7,456,804
2022-07-07	6.590	6.640	6.570	6.600	6.600	5,301,614
2022-07-06	6.640	6.720	6.550	6.590	6.590	7,347,032
2022-07-05	6.750	6.750	6.540	6.660	6.660	10,814,695
2022-07-04	6.710	6.750	6.580	6.750	6.750	10,073,715
2022-07-01	6.780	6.810	6.680	6.710	6.710	9,685,330
2022-06-30	6.810	6.880	6.750	6.780	6.780	12,167,600
2022-06-29	6.920	7.160	6.810	6.820	6.820	19,784,858
2022-06-28	6.770	6.930	6.690	6.930	6.930	11,143,595
2022-06-27	6.750	6.840	6.730	6.760	6.760	10,011,180
2022-06-24	6.770	6.860	6.760	6.830	6.830	8,487,400
2022-06-23	6.770	6.800	6.650	6.760	6.760	8,625,534
2022-06-22	6.950	7.000	6.720	6.730	6.730	12,636,242
2022-06-21	7.050	7.090	6.910	6.960	6.960	10,456,970
2022-06-20	7.020	7.100	6.980	7.040	7.040	7,993,953
2022-06-17	7.010	7.130	6.900	7.020	7.020	8,756,300
2022-06-16	6.960	7.150	6.960	7.040	7.040	7,264,031
2022-06-15	7.000	7.140	6.980	7.040	7.040	8,138,670
2022-06-14	7.030	7.080	6.820	7.030	7.030	11,206,300
2022-06-13	7.200	7.250	7.050	7.120	7.120	9,747,634
2022-06-10	7.200	7.290	7.160	7.290	7.290	8,522,200
2022-06-09	7.350	7.390	7.180	7.210	7.210	10,566,200
2022-06-08	7.490	7.580	7.230	7.380	7.380	12,156,712
2022-06-07	7.530	7.600	7.390	7.430	7.430	10,965,800
2022-06-06	7.550	7.700	7.480	7.540	7.540	13,365,759
2022-06-02	7.360	7.580	7.330	7.550	7.550	15,104,969
2022-06-01	7.330	7.440	7.260	7.410	7.410	18,332,200
2022-05-31	7.250	7.550	7.250	7.370	7.370	26,901,241
2022-05-30	6.930	7.580	6.890	7.300	7.300	34,919,317
2022-05-27	6.860	6.970	6.820	6.890	6.890	10,166,500
2022-05-26	6.800	7.010	6.680	6.860	6.860	13,534,500
2022-05-25	6.700	6.830	6.660	6.800	6.800	11,430,558
2022-05-24	7.060	7.140	6.730	6.740	6.740	14,167,100
2022-05-23	7.020	7.160	6.950	7.060	7.060	9,361,423
2022-05-20	7.030	7.210	7.000	7.010	7.010	15,868,000
2022-05-19	6.670	7.240	6.630	7.020	7.020	23,295,904
2022-05-18	6.750	6.870	6.710	6.810	6.810	9,834,800
2022-05-17	6.840	6.840	6.660	6.760	6.760	11,157,200
2022-05-16	6.590	6.920	6.560	6.820	6.820	16,105,898
2022-05-13	6.590	6.660	6.550	6.590	6.590	8,039,526
2022-05-12	6.580	6.680	6.510	6.600	6.600	10,969,012
2022-05-11	6.660	6.890	6.620	6.670	6.670	16,453,805

← NewerPage 18 of 21 · 1,213 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.