Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.450 | 8.520 | 8.380 | 8.430 | 8.430 | 17,070,974 |
| 2025-07-22 | 8.490 | 8.540 | 8.410 | 8.460 | 8.460 | 13,634,103 |
| 2025-07-21 | 8.370 | 8.530 | 8.370 | 8.490 | 8.490 | 15,778,300 |
| 2025-07-18 | 8.500 | 8.500 | 8.360 | 8.400 | 8.400 | 13,605,700 |
| 2025-07-17 | 8.300 | 8.480 | 8.240 | 8.470 | 8.470 | 23,447,711 |
| 2025-07-16 | 8.270 | 8.400 | 8.240 | 8.310 | 8.310 | 16,138,541 |
| 2025-07-15 | 8.250 | 8.340 | 8.170 | 8.290 | 8.290 | 16,482,802 |
| 2025-07-14 | 8.430 | 8.440 | 8.220 | 8.250 | 8.250 | 28,212,900 |
| 2025-07-11 | 8.380 | 8.540 | 8.330 | 8.500 | 8.500 | 21,019,302 |
| 2025-07-10 | 8.340 | 8.430 | 8.330 | 8.380 | 8.380 | 10,609,501 |
| 2025-07-09 | 8.470 | 8.510 | 8.350 | 8.380 | 8.380 | 13,479,900 |
| 2025-07-08 | 8.350 | 8.450 | 8.340 | 8.450 | 8.450 | 10,963,900 |
| 2025-07-07 | 8.270 | 8.360 | 8.250 | 8.360 | 8.360 | 8,093,302 |
| 2025-07-04 | 8.440 | 8.440 | 8.310 | 8.340 | 8.340 | 11,641,501 |
| 2025-07-03 | 8.360 | 8.500 | 8.360 | 8.440 | 8.440 | 11,391,435 |
| 2025-07-02 | 8.450 | 8.480 | 8.330 | 8.370 | 8.370 | 12,214,634 |
| 2025-07-01 | 8.530 | 8.550 | 8.430 | 8.500 | 8.500 | 12,340,100 |
| 2025-06-30 | 8.400 | 8.580 | 8.400 | 8.540 | 8.540 | 23,208,903 |
| 2025-06-27 | 8.370 | 8.450 | 8.310 | 8.400 | 8.400 | 14,263,102 |
| 2025-06-26 | 8.330 | 8.450 | 8.300 | 8.350 | 8.350 | 18,508,300 |
| 2025-06-25 | 8.310 | 8.340 | 8.230 | 8.340 | 8.340 | 14,812,636 |
| 2025-06-24 | 8.190 | 8.340 | 8.170 | 8.300 | 8.300 | 15,711,000 |
| 2025-06-23 | 7.870 | 8.180 | 7.860 | 8.160 | 8.160 | 12,965,200 |
| 2025-06-20 | 8.100 | 8.150 | 7.990 | 8.000 | 8.000 | 12,829,702 |
| 2025-06-19 | 8.240 | 8.310 | 8.090 | 8.110 | 8.110 | 12,828,308 |
| 2025-06-18 | 8.230 | 8.330 | 8.140 | 8.270 | 8.270 | 15,912,407 |
| 2025-06-17 | 8.220 | 8.250 | 8.150 | 8.220 | 8.220 | 9,242,896 |
| 2025-06-16 | 8.080 | 8.230 | 8.060 | 8.200 | 8.200 | 10,455,436 |
| 2025-06-13 | 8.290 | 8.300 | 8.120 | 8.130 | 8.130 | 18,344,700 |
| 2025-06-12 | 8.310 | 8.450 | 8.270 | 8.350 | 8.350 | 13,946,000 |
| 2025-06-11 | 8.320 | 8.390 | 8.280 | 8.330 | 8.330 | 11,790,316 |
| 2025-06-10 | 8.540 | 8.560 | 8.230 | 8.330 | 8.330 | 22,858,700 |
| 2025-06-09 | 8.470 | 8.590 | 8.470 | 8.530 | 8.530 | 15,019,205 |
| 2025-06-06 | 8.510 | 8.560 | 8.450 | 8.490 | 8.490 | 14,883,905 |
| 2025-06-05 | 8.420 | 8.630 | 8.330 | 8.560 | 8.560 | 24,577,499 |
| 2025-06-04 | 8.510 | 8.530 | 8.410 | 8.440 | 8.440 | 17,441,627 |
| 2025-06-03 | 8.440 | 8.580 | 8.380 | 8.440 | 8.440 | 25,447,501 |
| 2025-05-30 | 8.760 | 8.800 | 8.540 | 8.550 | 8.550 | 25,793,415 |
| 2025-05-29 | 8.680 | 8.860 | 8.600 | 8.830 | 8.830 | 34,664,480 |
| 2025-05-28 | 8.660 | 8.820 | 8.610 | 8.720 | 8.720 | 33,787,880 |
| 2025-05-27 | 8.640 | 8.670 | 8.510 | 8.640 | 8.640 | 27,179,400 |
| 2025-05-26 | 8.580 | 8.800 | 8.550 | 8.700 | 8.700 | 35,383,352 |
| 2025-05-23 | 8.760 | 8.780 | 8.510 | 8.520 | 8.520 | 42,784,813 |
| 2025-05-22 | 9.120 | 9.210 | 8.800 | 8.820 | 8.820 | 72,885,100 |
| 2025-05-21 | 9.640 | 9.830 | 9.200 | 9.220 | 9.220 | 137,450,824 |
| 2025-05-20 | 8.390 | 9.230 | 8.310 | 9.230 | 9.230 | 65,882,043 |
| 2025-05-19 | 8.250 | 8.630 | 8.250 | 8.390 | 8.390 | 35,946,679 |
| 2025-05-16 | 8.150 | 8.210 | 8.060 | 8.150 | 8.150 | 7,233,300 |
| 2025-05-15 | 8.260 | 8.270 | 8.100 | 8.110 | 8.110 | 10,133,200 |
| 2025-05-14 | 8.280 | 8.340 | 8.200 | 8.270 | 8.270 | 12,216,640 |
| 2025-05-13 | 8.400 | 8.430 | 8.230 | 8.270 | 8.270 | 11,894,200 |
| 2025-05-12 | 8.260 | 8.400 | 8.260 | 8.330 | 8.330 | 13,405,370 |
| 2025-05-09 | 8.400 | 8.400 | 8.210 | 8.260 | 8.260 | 12,499,718 |
| 2025-05-08 | 8.200 | 8.430 | 8.190 | 8.390 | 8.390 | 18,206,800 |
| 2025-05-07 | 8.340 | 8.380 | 8.150 | 8.250 | 8.250 | 18,654,484 |
| 2025-05-06 | 7.940 | 8.280 | 7.940 | 8.260 | 8.260 | 21,966,100 |
| 2025-04-30 | 7.760 | 7.940 | 7.710 | 7.880 | 7.880 | 14,629,440 |
| 2025-04-29 | 7.700 | 7.800 | 7.610 | 7.720 | 7.720 | 9,304,000 |
| 2025-04-28 | 7.830 | 7.870 | 7.660 | 7.700 | 7.700 | 13,181,000 |
| 2025-04-25 | 7.810 | 7.980 | 7.810 | 7.860 | 7.860 | 12,151,700 |
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.