Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.670 | 6.920 | 6.500 | 6.700 | 6.700 | 16,650,002 |
| 2022-05-09 | 6.430 | 6.740 | 6.430 | 6.560 | 6.560 | 10,481,934 |
| 2022-05-06 | 6.620 | 6.710 | 6.440 | 6.530 | 6.530 | 12,670,035 |
| 2022-05-05 | 6.810 | 6.910 | 6.720 | 6.800 | 6.800 | 11,788,012 |
| 2022-04-29 | 6.810 | 6.900 | 6.660 | 6.810 | 6.810 | 16,564,182 |
| 2022-04-28 | 6.800 | 7.010 | 6.610 | 6.690 | 6.690 | 24,748,581 |
| 2022-04-27 | 6.320 | 6.940 | 6.320 | 6.940 | 6.940 | 24,856,284 |
| 2022-04-26 | 6.600 | 6.870 | 6.240 | 6.310 | 6.310 | 18,860,836 |
| 2022-04-25 | 7.080 | 7.200 | 6.750 | 6.750 | 6.750 | 21,636,518 |
| 2022-04-22 | 8.160 | 8.180 | 7.500 | 7.500 | 7.500 | 38,125,177 |
| 2022-04-21 | 7.880 | 8.610 | 7.680 | 8.330 | 8.330 | 53,683,542 |
| 2022-04-20 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 0 |
| 2022-04-19 | 7.900 | 7.940 | 7.640 | 7.830 | 7.830 | 8,337,850 |
| 2022-04-18 | 8.050 | 8.070 | 7.750 | 7.890 | 7.890 | 8,320,309 |
| 2022-04-15 | 8.100 | 8.210 | 8.030 | 8.110 | 8.110 | 7,778,101 |
| 2022-04-14 | 8.050 | 8.230 | 7.930 | 8.100 | 8.100 | 12,451,969 |
| 2022-04-13 | 7.890 | 8.250 | 7.710 | 8.120 | 8.120 | 14,992,118 |
| 2022-04-12 | 7.670 | 8.040 | 7.620 | 7.910 | 7.910 | 19,786,620 |
| 2022-04-11 | 7.670 | 7.680 | 7.530 | 7.680 | 7.680 | 13,423,007 |
| 2022-04-08 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 1,581,050 |
| 2022-04-07 | 7.340 | 7.410 | 6.960 | 6.960 | 6.960 | 13,289,951 |
| 2022-04-06 | 7.270 | 7.430 | 7.250 | 7.330 | 7.330 | 5,249,801 |
| 2022-04-01 | 7.390 | 7.420 | 7.250 | 7.350 | 7.350 | 6,088,800 |
| 2022-03-31 | 7.190 | 7.480 | 7.160 | 7.380 | 7.380 | 8,389,547 |
| 2022-03-30 | 7.090 | 7.240 | 7.080 | 7.190 | 7.190 | 5,572,100 |
| 2022-03-29 | 7.070 | 7.280 | 6.990 | 7.080 | 7.080 | 7,061,880 |
| 2022-03-28 | 7.210 | 7.270 | 7.000 | 7.120 | 7.120 | 6,185,518 |
| 2022-03-25 | 7.240 | 7.470 | 7.190 | 7.200 | 7.200 | 7,007,453 |
| 2022-03-24 | 7.340 | 7.430 | 7.120 | 7.170 | 7.170 | 9,684,073 |
| 2022-03-23 | 7.340 | 7.580 | 7.250 | 7.370 | 7.370 | 13,936,434 |
| 2022-03-22 | 6.980 | 7.330 | 6.870 | 7.330 | 7.330 | 11,488,153 |
| 2022-03-21 | 7.150 | 7.210 | 6.870 | 6.980 | 6.980 | 17,245,810 |
| 2022-03-18 | 6.600 | 6.870 | 6.570 | 6.870 | 6.870 | 10,961,818 |
| 2022-03-17 | 6.250 | 6.540 | 6.250 | 6.540 | 6.540 | 11,850,573 |
| 2022-03-16 | 6.660 | 6.700 | 6.230 | 6.230 | 6.230 | 23,268,491 |
| 2022-03-15 | 6.780 | 6.930 | 6.560 | 6.560 | 6.560 | 10,955,074 |
| 2022-03-14 | 7.160 | 7.160 | 6.910 | 6.910 | 6.910 | 10,703,467 |
| 2022-03-11 | 7.420 | 7.460 | 7.130 | 7.270 | 7.270 | 11,547,404 |
| 2022-03-10 | 7.650 | 7.690 | 7.480 | 7.500 | 7.500 | 5,126,601 |
| 2022-03-09 | 7.750 | 7.840 | 7.380 | 7.520 | 7.520 | 9,711,000 |
| 2022-03-08 | 7.930 | 8.010 | 7.750 | 7.770 | 7.770 | 7,058,511 |
| 2022-03-07 | 7.820 | 8.040 | 7.770 | 7.950 | 7.950 | 8,199,601 |
| 2022-03-04 | 7.720 | 7.840 | 7.660 | 7.820 | 7.820 | 3,771,611 |
| 2022-03-03 | 7.700 | 7.860 | 7.700 | 7.750 | 7.750 | 5,487,111 |
| 2022-03-02 | 7.730 | 7.760 | 7.650 | 7.700 | 7.700 | 5,146,900 |
| 2022-03-01 | 7.690 | 7.850 | 7.580 | 7.760 | 7.760 | 8,304,125 |
| 2022-02-28 | 7.770 | 7.800 | 7.640 | 7.730 | 7.730 | 4,234,758 |
| 2022-02-25 | 7.840 | 7.920 | 7.750 | 7.790 | 7.790 | 4,685,212 |
| 2022-02-24 | 7.960 | 8.070 | 7.670 | 7.770 | 7.770 | 7,377,354 |
| 2022-02-23 | 7.840 | 8.080 | 7.840 | 8.000 | 8.000 | 5,537,800 |
| 2022-02-22 | 7.940 | 7.940 | 7.700 | 7.850 | 7.850 | 5,555,349 |
| 2022-02-21 | 7.980 | 7.980 | 7.870 | 7.960 | 7.960 | 4,037,436 |
| 2022-02-18 | 7.990 | 8.030 | 7.910 | 7.980 | 7.980 | 3,206,701 |
| 2022-02-17 | 8.000 | 8.090 | 7.940 | 7.960 | 7.960 | 2,991,868 |
| 2022-02-16 | 7.990 | 8.060 | 7.970 | 8.000 | 8.000 | 2,808,200 |
| 2022-02-15 | 7.870 | 8.040 | 7.860 | 7.960 | 7.960 | 2,645,978 |
| 2022-02-14 | 7.700 | 8.070 | 7.590 | 7.880 | 7.880 | 6,210,918 |
| 2022-02-11 | 8.020 | 8.080 | 7.740 | 7.780 | 7.780 | 6,453,001 |
| 2022-02-10 | 8.010 | 8.140 | 8.010 | 8.050 | 8.050 | 3,866,500 |
| 2022-02-09 | 7.930 | 8.150 | 7.900 | 8.050 | 8.050 | 5,855,009 |
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.