Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 11.900 | 12.480 | 11.440 | 11.820 | 11.820 | 156,914,201 |
| 2026-01-16 | 10.860 | 12.130 | 10.510 | 12.130 | 12.130 | 122,194,262 |
| 2026-01-15 | 12.000 | 12.000 | 10.810 | 11.030 | 11.030 | 147,577,420 |
| 2026-01-14 | 10.380 | 11.430 | 10.370 | 11.430 | 11.430 | 80,030,339 |
| 2026-01-13 | 11.150 | 11.200 | 10.200 | 10.390 | 10.390 | 87,990,951 |
| 2026-01-12 | 10.770 | 11.340 | 10.760 | 11.150 | 11.150 | 116,957,037 |
| 2026-01-09 | 10.710 | 10.960 | 10.510 | 10.630 | 10.630 | 119,313,243 |
| 2026-01-08 | 11.250 | 11.250 | 10.400 | 10.910 | 10.910 | 193,300,547 |
| 2026-01-07 | 9.700 | 10.740 | 9.630 | 10.740 | 10.740 | 61,381,131 |
| 2026-01-06 | 9.520 | 9.840 | 9.430 | 9.760 | 9.760 | 63,652,634 |
| 2026-01-05 | 9.660 | 9.750 | 9.500 | 9.540 | 9.540 | 58,900,311 |
| 2025-12-31 | 9.120 | 10.000 | 9.110 | 9.650 | 9.650 | 80,650,351 |
| 2025-12-30 | 9.210 | 9.470 | 9.150 | 9.160 | 9.160 | 37,803,400 |
| 2025-12-29 | 9.310 | 9.450 | 9.240 | 9.320 | 9.320 | 39,246,245 |
| 2025-12-26 | 9.230 | 9.550 | 9.140 | 9.390 | 9.390 | 62,370,569 |
| 2025-12-25 | 8.980 | 9.270 | 8.950 | 9.230 | 9.230 | 38,179,398 |
| 2025-12-24 | 8.810 | 9.030 | 8.780 | 9.010 | 9.010 | 31,812,900 |
| 2025-12-23 | 9.100 | 9.180 | 8.830 | 8.890 | 8.890 | 46,985,900 |
| 2025-12-22 | 9.250 | 9.460 | 9.120 | 9.160 | 9.160 | 61,194,060 |
| 2025-12-19 | 9.010 | 9.450 | 9.010 | 9.240 | 9.240 | 60,789,702 |
| 2025-12-18 | 8.930 | 9.280 | 8.910 | 9.120 | 9.120 | 80,331,407 |
| 2025-12-17 | 10.030 | 10.090 | 9.020 | 9.120 | 9.120 | 133,105,056 |
| 2025-12-16 | 8.600 | 9.460 | 8.480 | 9.460 | 9.460 | 56,416,900 |
| 2025-12-15 | 8.700 | 8.840 | 8.390 | 8.600 | 8.600 | 36,558,034 |
| 2025-12-12 | 8.770 | 8.940 | 8.700 | 8.720 | 8.720 | 41,686,955 |
| 2025-12-11 | 8.730 | 9.150 | 8.560 | 8.900 | 8.900 | 66,362,559 |
| 2025-12-10 | 8.620 | 8.900 | 8.550 | 8.760 | 8.760 | 37,237,010 |
| 2025-12-09 | 8.780 | 8.840 | 8.630 | 8.630 | 8.630 | 30,379,700 |
| 2025-12-08 | 8.800 | 8.950 | 8.720 | 8.810 | 8.810 | 40,927,111 |
| 2025-12-05 | 8.760 | 8.890 | 8.590 | 8.730 | 8.730 | 38,103,900 |
| 2025-12-04 | 8.600 | 9.020 | 8.400 | 8.680 | 8.680 | 40,779,137 |
| 2025-12-03 | 8.680 | 8.700 | 8.420 | 8.540 | 8.540 | 25,105,442 |
| 2025-12-02 | 8.620 | 8.870 | 8.550 | 8.670 | 8.670 | 37,881,349 |
| 2025-12-01 | 8.400 | 8.730 | 8.360 | 8.620 | 8.620 | 29,919,341 |
| 2025-11-28 | 8.350 | 8.430 | 8.280 | 8.430 | 8.430 | 14,834,201 |
| 2025-11-27 | 8.470 | 8.490 | 8.350 | 8.360 | 8.360 | 17,502,400 |
| 2025-11-26 | 8.550 | 8.620 | 8.470 | 8.490 | 8.490 | 23,358,900 |
| 2025-11-25 | 8.490 | 8.710 | 8.490 | 8.570 | 8.570 | 36,446,381 |
| 2025-11-24 | 8.350 | 8.660 | 8.350 | 8.550 | 8.550 | 44,538,065 |
| 2025-11-21 | 8.110 | 8.800 | 8.060 | 8.420 | 8.420 | 48,011,853 |
| 2025-11-20 | 8.120 | 8.330 | 8.060 | 8.230 | 8.230 | 14,665,198 |
| 2025-11-19 | 8.230 | 8.280 | 8.080 | 8.110 | 8.110 | 11,098,800 |
| 2025-11-18 | 8.300 | 8.330 | 8.180 | 8.240 | 8.240 | 11,203,001 |
| 2025-11-17 | 8.200 | 8.380 | 8.150 | 8.300 | 8.300 | 16,861,900 |
| 2025-11-14 | 8.160 | 8.290 | 8.160 | 8.220 | 8.220 | 10,333,700 |
| 2025-11-13 | 8.180 | 8.210 | 8.120 | 8.200 | 8.200 | 8,216,121 |
| 2025-11-12 | 8.230 | 8.250 | 8.090 | 8.180 | 8.180 | 12,037,321 |
| 2025-11-11 | 8.320 | 8.360 | 8.230 | 8.270 | 8.270 | 8,675,902 |
| 2025-11-10 | 8.210 | 8.300 | 8.210 | 8.300 | 8.300 | 12,298,200 |
| 2025-11-07 | 8.170 | 8.240 | 8.140 | 8.190 | 8.190 | 10,553,670 |
| 2025-11-06 | 8.290 | 8.310 | 8.190 | 8.210 | 8.210 | 11,103,100 |
| 2025-11-05 | 8.200 | 8.320 | 8.170 | 8.290 | 8.290 | 12,075,800 |
| 2025-11-04 | 8.300 | 8.350 | 8.230 | 8.280 | 8.280 | 13,622,900 |
| 2025-11-03 | 8.230 | 8.400 | 8.160 | 8.370 | 8.370 | 22,405,600 |
| 2025-10-31 | 8.070 | 8.280 | 8.060 | 8.210 | 8.210 | 19,835,561 |
| 2025-10-30 | 8.280 | 8.430 | 8.120 | 8.130 | 8.130 | 34,647,765 |
| 2025-10-29 | 8.030 | 8.030 | 7.930 | 7.990 | 7.990 | 9,469,600 |
| 2025-10-28 | 8.030 | 8.090 | 7.980 | 8.040 | 8.040 | 12,848,648 |
| 2025-10-27 | 8.060 | 8.080 | 7.940 | 7.990 | 7.990 | 11,355,102 |
| 2025-10-24 | 7.930 | 8.060 | 7.930 | 8.010 | 8.010 | 10,348,200 |
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.