Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.350 | 8.520 | 8.350 | 8.480 | 8.480 | 13,466,550 |
| 2026-04-21 | 8.550 | 8.560 | 8.340 | 8.410 | 8.410 | 17,050,100 |
| 2026-04-20 | 8.450 | 8.630 | 8.450 | 8.610 | 8.610 | 13,255,500 |
| 2026-04-17 | 8.450 | 8.540 | 8.420 | 8.500 | 8.500 | 12,495,700 |
| 2026-04-16 | 8.260 | 8.530 | 8.260 | 8.470 | 8.470 | 16,396,640 |
| 2026-04-15 | 8.480 | 8.500 | 8.260 | 8.280 | 8.280 | 11,619,359 |
| 2026-04-14 | 8.400 | 8.450 | 8.330 | 8.420 | 8.420 | 11,543,374 |
| 2026-04-13 | 8.290 | 8.340 | 8.250 | 8.320 | 8.320 | 8,625,200 |
| 2026-04-10 | 8.400 | 8.500 | 8.340 | 8.350 | 8.350 | 12,548,800 |
| 2026-04-09 | 8.400 | 8.400 | 8.320 | 8.380 | 8.380 | 11,434,405 |
| 2026-04-08 | 8.370 | 8.450 | 8.330 | 8.450 | 8.450 | 16,092,841 |
| 2026-04-07 | 8.060 | 8.270 | 8.050 | 8.230 | 8.230 | 12,165,200 |
| 2026-04-03 | 8.160 | 8.240 | 8.020 | 8.060 | 8.060 | 9,601,300 |
| 2026-04-02 | 8.230 | 8.320 | 8.060 | 8.150 | 8.150 | 9,401,401 |
| 2026-04-01 | 8.380 | 8.420 | 8.230 | 8.290 | 8.290 | 11,071,200 |
| 2026-03-31 | 8.270 | 8.410 | 8.230 | 8.230 | 8.230 | 12,996,700 |
| 2026-03-30 | 8.100 | 8.280 | 8.070 | 8.270 | 8.270 | 12,587,110 |
| 2026-03-27 | 7.970 | 8.390 | 7.950 | 8.220 | 8.220 | 18,744,981 |
| 2026-03-26 | 8.250 | 8.290 | 8.040 | 8.050 | 8.050 | 11,972,243 |
| 2026-03-25 | 8.180 | 8.300 | 8.170 | 8.250 | 8.250 | 15,511,800 |
| 2026-03-24 | 7.970 | 8.170 | 7.910 | 8.150 | 8.150 | 19,947,115 |
| 2026-03-23 | 8.100 | 8.230 | 7.770 | 7.830 | 7.830 | 24,246,168 |
| 2026-03-20 | 8.530 | 8.690 | 8.280 | 8.280 | 8.280 | 16,113,600 |
| 2026-03-19 | 8.600 | 8.690 | 8.520 | 8.550 | 8.550 | 12,266,100 |
| 2026-03-18 | 8.640 | 8.730 | 8.500 | 8.720 | 8.720 | 15,256,500 |
| 2026-03-17 | 8.880 | 8.910 | 8.610 | 8.650 | 8.650 | 13,214,748 |
| 2026-03-16 | 8.780 | 8.850 | 8.660 | 8.850 | 8.850 | 13,843,703 |
| 2026-03-13 | 8.960 | 8.970 | 8.770 | 8.780 | 8.780 | 16,741,500 |
| 2026-03-12 | 9.070 | 9.180 | 8.920 | 8.970 | 8.970 | 17,460,711 |
| 2026-03-11 | 9.230 | 9.480 | 9.120 | 9.140 | 9.140 | 23,690,933 |
| 2026-03-10 | 9.210 | 9.270 | 9.120 | 9.230 | 9.230 | 15,058,842 |
| 2026-03-09 | 9.000 | 9.150 | 8.820 | 9.100 | 9.100 | 21,971,500 |
| 2026-03-06 | 9.110 | 9.220 | 9.080 | 9.140 | 9.140 | 13,107,919 |
| 2026-03-05 | 9.060 | 9.270 | 9.050 | 9.160 | 9.160 | 22,590,300 |
| 2026-03-04 | 8.810 | 9.050 | 8.750 | 8.900 | 8.900 | 22,413,862 |
| 2026-03-03 | 9.640 | 9.700 | 8.850 | 8.900 | 8.900 | 44,842,392 |
| 2026-03-02 | 9.730 | 9.900 | 9.620 | 9.710 | 9.710 | 26,066,027 |
| 2026-02-27 | 9.820 | 9.890 | 9.720 | 9.870 | 9.870 | 22,122,769 |
| 2026-02-26 | 9.850 | 9.900 | 9.760 | 9.850 | 9.850 | 23,322,012 |
| 2026-02-25 | 9.750 | 9.870 | 9.660 | 9.830 | 9.830 | 25,417,588 |
| 2026-02-24 | 9.600 | 9.800 | 9.540 | 9.750 | 9.750 | 24,457,800 |
| 2026-02-13 | 9.600 | 9.700 | 9.510 | 9.530 | 9.530 | 17,142,500 |
| 2026-02-12 | 9.700 | 9.710 | 9.570 | 9.610 | 9.610 | 22,259,501 |
| 2026-02-11 | 9.830 | 9.830 | 9.640 | 9.710 | 9.710 | 19,028,601 |
| 2026-02-10 | 9.900 | 9.920 | 9.720 | 9.820 | 9.820 | 22,028,998 |
| 2026-02-09 | 9.780 | 9.900 | 9.700 | 9.900 | 9.900 | 29,634,300 |
| 2026-02-06 | 9.550 | 9.760 | 9.530 | 9.660 | 9.660 | 20,789,100 |
| 2026-02-05 | 9.710 | 9.710 | 9.510 | 9.640 | 9.640 | 23,253,102 |
| 2026-02-04 | 9.630 | 9.890 | 9.600 | 9.760 | 9.760 | 31,365,200 |
| 2026-02-03 | 9.390 | 9.740 | 9.360 | 9.720 | 9.720 | 33,695,770 |
| 2026-02-02 | 9.550 | 9.640 | 9.280 | 9.370 | 9.370 | 31,413,300 |
| 2026-01-30 | 9.520 | 9.780 | 9.480 | 9.610 | 9.610 | 31,226,701 |
| 2026-01-29 | 9.720 | 9.930 | 9.460 | 9.640 | 9.640 | 39,765,057 |
| 2026-01-28 | 10.090 | 10.150 | 9.730 | 9.810 | 9.810 | 41,245,142 |
| 2026-01-27 | 9.940 | 10.190 | 9.710 | 10.050 | 10.050 | 52,002,202 |
| 2026-01-26 | 10.510 | 10.550 | 9.930 | 10.010 | 10.010 | 70,810,970 |
| 2026-01-23 | 9.960 | 10.810 | 9.950 | 10.610 | 10.610 | 92,465,812 |
| 2026-01-22 | 9.880 | 10.110 | 9.880 | 10.030 | 10.030 | 54,176,678 |
| 2026-01-21 | 9.970 | 10.140 | 9.680 | 9.870 | 9.870 | 88,462,287 |
| 2026-01-20 | 10.980 | 11.280 | 10.640 | 10.640 | 10.640 | 89,884,600 |
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.