Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.870 | 7.050 | 6.470 | 7.040 | 7.040 | 29,175,700 |
| 2026-07-20 | 6.870 | 6.990 | 6.750 | 6.860 | 6.860 | 20,949,400 |
| 2026-07-17 | 7.110 | 7.160 | 6.800 | 6.840 | 6.840 | 25,149,800 |
| 2026-07-16 | 7.210 | 7.350 | 7.120 | 7.160 | 7.160 | 21,280,200 |
| 2026-07-15 | 7.300 | 7.440 | 7.100 | 7.320 | 7.320 | 24,274,700 |
| 2026-07-14 | 8.030 | 8.040 | 7.270 | 7.360 | 7.360 | 48,040,200 |
| 2026-07-13 | 8.410 | 8.480 | 8.070 | 8.080 | 8.080 | 25,823,900 |
| 2026-07-10 | 8.380 | 8.750 | 8.330 | 8.400 | 8.400 | 35,954,400 |
| 2026-07-09 | 8.200 | 8.470 | 8.000 | 8.450 | 8.450 | 31,563,846 |
| 2026-07-08 | 8.400 | 8.420 | 8.040 | 8.100 | 8.100 | 28,706,638 |
| 2026-07-07 | 8.300 | 8.530 | 8.180 | 8.480 | 8.480 | 28,058,340 |
| 2026-07-06 | 9.000 | 9.070 | 8.370 | 8.380 | 8.380 | 50,559,320 |
| 2026-07-03 | 9.350 | 9.660 | 9.070 | 9.070 | 9.070 | 54,810,709 |
| 2026-07-02 | 9.370 | 9.930 | 9.200 | 9.440 | 9.440 | 60,964,281 |
| 2026-07-01 | 9.530 | 9.860 | 9.480 | 9.660 | 9.660 | 62,860,278 |
| 2026-06-30 | 9.080 | 9.700 | 8.800 | 9.650 | 9.650 | 64,700,751 |
| 2026-06-29 | 9.630 | 9.770 | 8.990 | 9.240 | 9.240 | 60,998,187 |
| 2026-06-26 | 9.450 | 9.800 | 9.310 | 9.750 | 9.750 | 81,292,219 |
| 2026-06-25 | 9.080 | 9.580 | 9.000 | 9.570 | 9.570 | 75,018,240 |
| 2026-06-24 | 9.190 | 9.480 | 8.900 | 9.080 | 9.080 | 42,125,670 |
| 2026-06-23 | 8.980 | 9.580 | 8.880 | 9.310 | 9.310 | 56,222,280 |
| 2026-06-22 | 8.800 | 9.100 | 8.560 | 9.080 | 9.080 | 51,781,820 |
| 2026-06-18 | 9.100 | 9.350 | 8.910 | 9.010 | 9.010 | 43,799,982 |
| 2026-06-17 | 9.380 | 9.390 | 9.200 | 9.260 | 9.260 | 52,915,537 |
| 2026-06-16 | 9.300 | 10.010 | 9.150 | 9.630 | 9.630 | 77,354,574 |
| 2026-06-15 | 9.110 | 9.460 | 9.010 | 9.370 | 9.370 | 59,309,701 |
| 2026-06-12 | 9.530 | 9.600 | 9.150 | 9.190 | 9.190 | 60,862,300 |
| 2026-06-11 | 9.160 | 9.610 | 9.070 | 9.410 | 9.410 | 78,233,943 |
| 2026-06-10 | 9.670 | 9.700 | 9.220 | 9.300 | 9.300 | 99,179,335 |
| 2026-06-09 | 8.540 | 9.340 | 8.500 | 9.340 | 9.340 | 26,984,335 |
| 2026-06-08 | 8.610 | 8.940 | 8.360 | 8.490 | 8.490 | 53,777,413 |
| 2026-06-05 | 8.940 | 9.200 | 8.710 | 8.970 | 8.970 | 69,308,755 |
| 2026-06-04 | 8.870 | 9.250 | 8.840 | 9.250 | 9.250 | 112,946,463 |
| 2026-06-03 | 8.170 | 8.860 | 8.140 | 8.860 | 8.860 | 31,977,643 |
| 2026-06-02 | 8.070 | 8.250 | 7.810 | 8.050 | 8.050 | 32,264,042 |
| 2026-06-01 | 8.000 | 8.200 | 7.920 | 8.050 | 8.050 | 22,385,501 |
| 2026-05-29 | 8.370 | 8.380 | 7.950 | 8.000 | 8.000 | 32,106,900 |
| 2026-05-28 | 8.220 | 8.450 | 8.060 | 8.370 | 8.370 | 29,427,782 |
| 2026-05-27 | 8.520 | 8.570 | 8.160 | 8.220 | 8.220 | 29,640,500 |
| 2026-05-26 | 8.890 | 8.890 | 8.410 | 8.560 | 8.560 | 35,795,700 |
| 2026-05-25 | 8.820 | 8.980 | 8.780 | 8.950 | 8.950 | 35,831,435 |
| 2026-05-22 | 8.670 | 8.820 | 8.610 | 8.780 | 8.780 | 36,952,380 |
| 2026-05-21 | 9.150 | 9.280 | 8.610 | 8.640 | 8.640 | 61,844,716 |
| 2026-05-20 | 9.200 | 9.340 | 9.060 | 9.110 | 9.110 | 43,376,500 |
| 2026-05-19 | 9.290 | 9.620 | 9.080 | 9.370 | 9.370 | 54,955,300 |
| 2026-05-18 | 9.240 | 9.540 | 9.130 | 9.290 | 9.290 | 51,778,800 |
| 2026-05-15 | 9.370 | 9.920 | 9.210 | 9.310 | 9.310 | 77,126,342 |
| 2026-05-14 | 10.110 | 10.210 | 9.490 | 9.500 | 9.500 | 104,401,986 |
| 2026-05-13 | 9.760 | 10.360 | 9.750 | 10.160 | 10.160 | 148,063,069 |
| 2026-05-12 | 10.090 | 10.690 | 9.980 | 10.100 | 10.100 | 210,273,848 |
| 2026-05-11 | 8.910 | 9.720 | 8.910 | 9.720 | 9.720 | 67,051,954 |
| 2026-05-08 | 8.680 | 8.850 | 8.550 | 8.840 | 8.840 | 26,308,666 |
| 2026-05-07 | 8.570 | 8.750 | 8.550 | 8.690 | 8.690 | 24,801,966 |
| 2026-05-06 | 8.670 | 8.670 | 8.500 | 8.560 | 8.560 | 34,066,701 |
| 2026-04-30 | 8.280 | 8.480 | 8.210 | 8.400 | 8.400 | 33,294,829 |
| 2026-04-29 | 7.880 | 8.700 | 7.870 | 8.470 | 8.470 | 47,913,614 |
| 2026-04-28 | 8.100 | 8.170 | 7.890 | 7.940 | 7.940 | 22,562,101 |
| 2026-04-27 | 8.060 | 8.260 | 7.980 | 8.240 | 8.240 | 17,374,501 |
| 2026-04-24 | 8.080 | 8.260 | 8.050 | 8.150 | 8.150 | 17,190,817 |
| 2026-04-23 | 8.400 | 8.470 | 8.090 | 8.120 | 8.120 | 26,472,400 |
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.