Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 7.620 | 8.010 | 7.620 | 7.940 | 7.940 | 7,729,013 |
| 2022-02-07 | 7.370 | 7.930 | 7.370 | 7.760 | 7.760 | 16,895,822 |
| 2022-01-28 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 2,250,100 |
| 2022-01-27 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 2,628,800 |
| 2022-01-26 | 8.480 | 8.660 | 8.470 | 8.600 | 8.600 | 3,681,209 |
| 2022-01-25 | 8.730 | 8.860 | 8.500 | 8.500 | 8.500 | 6,635,628 |
| 2022-01-24 | 8.460 | 8.820 | 8.400 | 8.750 | 8.750 | 7,253,310 |
| 2022-01-21 | 8.600 | 8.650 | 8.420 | 8.530 | 8.530 | 6,023,629 |
| 2022-01-20 | 8.690 | 8.770 | 8.580 | 8.660 | 8.660 | 5,024,710 |
| 2022-01-19 | 8.720 | 8.780 | 8.620 | 8.650 | 8.650 | 5,401,912 |
| 2022-01-18 | 8.720 | 8.780 | 8.700 | 8.740 | 8.740 | 4,843,200 |
| 2022-01-17 | 8.700 | 8.830 | 8.630 | 8.740 | 8.740 | 5,414,374 |
| 2022-01-14 | 8.870 | 8.930 | 8.710 | 8.750 | 8.750 | 7,806,250 |
| 2022-01-13 | 9.050 | 9.090 | 8.920 | 8.940 | 8.940 | 5,129,575 |
| 2022-01-12 | 9.120 | 9.140 | 8.950 | 9.000 | 9.000 | 5,709,972 |
| 2022-01-11 | 9.030 | 9.190 | 8.990 | 9.020 | 9.020 | 8,325,500 |
| 2022-01-10 | 8.900 | 9.150 | 8.850 | 9.080 | 9.080 | 9,171,536 |
| 2022-01-07 | 8.700 | 9.120 | 8.660 | 8.940 | 8.940 | 12,637,600 |
| 2022-01-06 | 8.770 | 8.830 | 8.690 | 8.760 | 8.760 | 5,071,908 |
| 2022-01-05 | 8.750 | 8.810 | 8.610 | 8.810 | 8.810 | 7,875,903 |
| 2022-01-04 | 8.820 | 8.900 | 8.680 | 8.760 | 8.760 | 7,894,910 |
| 2021-12-31 | 8.800 | 8.970 | 8.800 | 8.850 | 8.850 | 5,523,272 |
| 2021-12-30 | 8.640 | 8.900 | 8.640 | 8.850 | 8.850 | 8,636,925 |
| 2021-12-29 | 8.770 | 8.800 | 8.530 | 8.620 | 8.620 | 10,367,381 |
| 2021-12-28 | 8.810 | 8.940 | 8.760 | 8.770 | 8.770 | 6,586,539 |
| 2021-12-27 | 8.770 | 8.900 | 8.710 | 8.750 | 8.750 | 8,909,971 |
| 2021-12-24 | 9.360 | 9.450 | 8.880 | 8.900 | 8.900 | 13,331,300 |
| 2021-12-23 | 9.200 | 9.350 | 9.110 | 9.270 | 9.270 | 9,891,910 |
| 2021-12-22 | 9.050 | 9.480 | 8.980 | 9.260 | 9.260 | 16,711,512 |
| 2021-12-21 | 9.000 | 9.160 | 8.880 | 9.030 | 9.030 | 8,676,910 |
| 2021-12-20 | 9.240 | 9.280 | 9.080 | 9.160 | 9.160 | 21,213,000 |
| 2021-12-17 | 9.000 | 9.140 | 8.960 | 9.140 | 9.140 | 5,229,300 |
| 2021-12-16 | 8.810 | 8.880 | 8.680 | 8.700 | 8.700 | 11,505,188 |
| 2021-12-15 | 8.990 | 9.020 | 8.830 | 8.850 | 8.850 | 8,078,545 |
| 2021-12-14 | 8.930 | 9.080 | 8.880 | 8.970 | 8.970 | 7,455,638 |
| 2021-12-13 | 9.150 | 9.250 | 8.880 | 8.970 | 8.970 | 11,476,074 |
| 2021-12-10 | 8.900 | 9.190 | 8.900 | 9.130 | 9.130 | 11,925,230 |
| 2021-12-09 | 9.090 | 9.150 | 8.730 | 8.890 | 8.890 | 19,209,310 |
| 2021-12-08 | 9.200 | 9.400 | 8.950 | 9.090 | 9.090 | 21,716,524 |
| 2021-12-07 | 9.270 | 9.500 | 9.230 | 9.230 | 9.230 | 24,098,824 |
| 2021-12-06 | 10.200 | 10.200 | 9.720 | 9.720 | 9.720 | 7,429,300 |
| 2021-12-03 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 0 |
| 2021-12-02 | 10.420 | 10.470 | 9.810 | 10.230 | 10.230 | 46,619,983 |
| 2021-12-01 | 9.990 | 9.990 | 9.930 | 9.990 | 9.990 | 8,437,149 |
| 2021-11-30 | 9.450 | 9.510 | 9.330 | 9.510 | 9.510 | 9,746,747 |
| 2021-11-29 | 8.830 | 9.060 | 8.800 | 9.060 | 9.060 | 12,041,643 |
| 2021-11-26 | 8.530 | 8.670 | 8.480 | 8.630 | 8.630 | 6,138,900 |
| 2021-11-25 | 8.550 | 8.620 | 8.430 | 8.540 | 8.540 | 7,696,359 |
| 2021-11-24 | 8.600 | 8.680 | 8.560 | 8.640 | 8.640 | 5,357,521 |
| 2021-11-23 | 8.550 | 8.760 | 8.520 | 8.640 | 8.640 | 8,880,116 |
| 2021-11-22 | 8.510 | 8.580 | 8.400 | 8.530 | 8.530 | 10,002,992 |
| 2021-11-19 | 8.600 | 8.780 | 8.540 | 8.630 | 8.630 | 10,853,381 |
| 2021-11-18 | 8.800 | 8.890 | 8.600 | 8.670 | 8.670 | 12,843,384 |
| 2021-11-17 | 8.480 | 8.830 | 8.410 | 8.830 | 8.830 | 16,487,566 |
| 2021-11-16 | 8.420 | 8.550 | 8.360 | 8.410 | 8.410 | 7,308,838 |
| 2021-11-15 | 8.430 | 8.620 | 8.360 | 8.400 | 8.400 | 8,404,051 |
| 2021-11-12 | 8.440 | 8.670 | 8.360 | 8.480 | 8.480 | 13,018,605 |
| 2021-11-11 | 8.310 | 8.420 | 8.260 | 8.290 | 8.290 | 7,791,424 |
| 2021-11-10 | 8.220 | 8.490 | 8.170 | 8.310 | 8.310 | 11,201,693 |
| 2021-11-09 | 8.450 | 8.790 | 8.220 | 8.220 | 8.220 | 14,438,655 |
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.