Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.950 | 8.000 | 7.850 | 7.980 | 7.980 | 10,028,840 |
| 2025-10-22 | 7.870 | 8.030 | 7.830 | 7.950 | 7.950 | 12,190,700 |
| 2025-10-21 | 7.830 | 7.910 | 7.790 | 7.890 | 7.890 | 10,991,438 |
| 2025-10-20 | 7.800 | 7.900 | 7.760 | 7.820 | 7.820 | 10,127,391 |
| 2025-10-17 | 7.920 | 7.930 | 7.710 | 7.720 | 7.720 | 14,169,400 |
| 2025-10-16 | 8.000 | 8.000 | 7.850 | 7.870 | 7.870 | 13,005,135 |
| 2025-10-15 | 8.000 | 8.060 | 7.870 | 8.000 | 8.000 | 14,025,239 |
| 2025-10-14 | 8.090 | 8.170 | 7.970 | 8.000 | 8.000 | 15,322,446 |
| 2025-10-13 | 7.890 | 8.050 | 7.750 | 8.050 | 8.050 | 16,458,104 |
| 2025-10-10 | 8.140 | 8.160 | 8.040 | 8.080 | 8.080 | 13,797,600 |
| 2025-10-09 | 8.090 | 8.220 | 8.070 | 8.170 | 8.170 | 14,423,301 |
| 2025-09-30 | 8.070 | 8.180 | 8.070 | 8.090 | 8.090 | 11,158,600 |
| 2025-09-29 | 8.080 | 8.100 | 7.910 | 8.060 | 8.060 | 15,430,364 |
| 2025-09-26 | 8.270 | 8.270 | 8.070 | 8.080 | 8.080 | 19,870,600 |
| 2025-09-25 | 8.380 | 8.400 | 8.280 | 8.280 | 8.280 | 13,505,016 |
| 2025-09-24 | 8.210 | 8.400 | 8.120 | 8.390 | 8.390 | 19,141,801 |
| 2025-09-23 | 8.420 | 8.420 | 8.020 | 8.200 | 8.200 | 23,405,700 |
| 2025-09-22 | 8.340 | 8.380 | 8.260 | 8.370 | 8.370 | 14,059,100 |
| 2025-09-19 | 8.380 | 8.510 | 8.280 | 8.340 | 8.340 | 18,221,000 |
| 2025-09-18 | 8.500 | 8.670 | 8.320 | 8.400 | 8.400 | 30,703,454 |
| 2025-09-17 | 8.520 | 8.530 | 8.440 | 8.480 | 8.480 | 13,190,271 |
| 2025-09-16 | 8.480 | 8.530 | 8.400 | 8.530 | 8.530 | 16,924,746 |
| 2025-09-15 | 8.550 | 8.590 | 8.430 | 8.480 | 8.480 | 15,265,790 |
| 2025-09-12 | 8.580 | 8.700 | 8.520 | 8.530 | 8.530 | 22,864,501 |
| 2025-09-11 | 8.390 | 8.630 | 8.250 | 8.620 | 8.620 | 30,770,253 |
| 2025-09-10 | 8.310 | 8.500 | 8.280 | 8.390 | 8.390 | 19,803,592 |
| 2025-09-09 | 8.390 | 8.420 | 8.260 | 8.280 | 8.280 | 18,433,700 |
| 2025-09-08 | 8.450 | 8.470 | 8.280 | 8.430 | 8.430 | 23,563,904 |
| 2025-09-05 | 8.320 | 8.450 | 8.260 | 8.450 | 8.450 | 21,271,900 |
| 2025-09-04 | 8.580 | 8.740 | 8.210 | 8.320 | 8.320 | 29,685,283 |
| 2025-09-03 | 8.900 | 8.930 | 8.550 | 8.580 | 8.580 | 33,626,002 |
| 2025-09-02 | 9.270 | 9.270 | 8.810 | 8.890 | 8.890 | 41,682,700 |
| 2025-09-01 | 9.370 | 9.470 | 9.190 | 9.260 | 9.260 | 29,956,700 |
| 2025-08-29 | 9.500 | 9.510 | 9.250 | 9.310 | 9.310 | 34,338,472 |
| 2025-08-28 | 9.180 | 9.550 | 9.170 | 9.520 | 9.520 | 53,651,849 |
| 2025-08-27 | 9.470 | 9.580 | 9.180 | 9.190 | 9.190 | 43,245,610 |
| 2025-08-26 | 9.320 | 9.760 | 9.320 | 9.490 | 9.490 | 55,396,000 |
| 2025-08-25 | 9.480 | 9.520 | 9.290 | 9.380 | 9.380 | 42,396,183 |
| 2025-08-22 | 9.030 | 9.430 | 9.030 | 9.390 | 9.390 | 51,295,862 |
| 2025-08-21 | 9.250 | 9.290 | 9.030 | 9.110 | 9.110 | 33,901,502 |
| 2025-08-20 | 9.030 | 9.260 | 8.960 | 9.250 | 9.250 | 41,575,358 |
| 2025-08-19 | 9.100 | 9.130 | 8.970 | 9.050 | 9.050 | 29,638,700 |
| 2025-08-18 | 8.980 | 9.180 | 8.980 | 9.110 | 9.110 | 43,752,088 |
| 2025-08-15 | 8.640 | 9.150 | 8.590 | 9.010 | 9.010 | 48,751,224 |
| 2025-08-14 | 8.860 | 8.870 | 8.630 | 8.650 | 8.650 | 32,235,924 |
| 2025-08-13 | 8.980 | 9.020 | 8.860 | 8.890 | 8.890 | 32,640,648 |
| 2025-08-12 | 8.910 | 9.070 | 8.780 | 8.970 | 8.970 | 36,670,947 |
| 2025-08-11 | 9.020 | 9.130 | 8.860 | 9.000 | 9.000 | 66,394,502 |
| 2025-08-08 | 8.930 | 9.710 | 8.850 | 9.140 | 9.140 | 95,966,751 |
| 2025-08-07 | 8.760 | 8.930 | 8.760 | 8.830 | 8.830 | 23,482,776 |
| 2025-08-06 | 8.880 | 8.890 | 8.770 | 8.810 | 8.810 | 41,366,025 |
| 2025-08-05 | 8.490 | 9.190 | 8.490 | 8.960 | 8.960 | 70,210,454 |
| 2025-08-04 | 8.400 | 8.490 | 8.350 | 8.490 | 8.490 | 10,129,301 |
| 2025-08-01 | 8.450 | 8.530 | 8.330 | 8.460 | 8.460 | 15,057,647 |
| 2025-07-31 | 8.520 | 8.680 | 8.410 | 8.450 | 8.450 | 21,763,553 |
| 2025-07-30 | 8.630 | 8.640 | 8.430 | 8.480 | 8.480 | 14,152,700 |
| 2025-07-29 | 8.580 | 8.590 | 8.450 | 8.590 | 8.590 | 13,233,706 |
| 2025-07-28 | 8.630 | 8.700 | 8.560 | 8.600 | 8.600 | 20,637,700 |
| 2025-07-25 | 8.510 | 8.650 | 8.470 | 8.630 | 8.630 | 18,896,350 |
| 2025-07-24 | 8.420 | 8.520 | 8.410 | 8.520 | 8.520 | 15,797,800 |
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.