Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.070 | 8.080 | 7.860 | 7.870 | 7.870 | 15,035,100 |
| 2025-04-23 | 8.040 | 8.130 | 8.040 | 8.090 | 8.090 | 12,694,240 |
| 2025-04-22 | 8.100 | 8.150 | 8.000 | 8.030 | 8.030 | 15,321,600 |
| 2025-04-21 | 8.120 | 8.210 | 8.070 | 8.150 | 8.150 | 20,575,900 |
| 2025-04-18 | 7.830 | 8.340 | 7.780 | 8.140 | 8.140 | 31,858,100 |
| 2025-04-17 | 7.830 | 7.960 | 7.800 | 7.840 | 7.840 | 11,058,276 |
| 2025-04-16 | 8.010 | 8.030 | 7.700 | 7.870 | 7.870 | 14,654,900 |
| 2025-04-15 | 8.020 | 8.080 | 7.910 | 8.010 | 8.010 | 16,039,400 |
| 2025-04-14 | 8.010 | 8.160 | 7.960 | 8.020 | 8.020 | 19,098,400 |
| 2025-04-11 | 7.650 | 8.060 | 7.630 | 7.950 | 7.950 | 28,617,000 |
| 2025-04-10 | 7.700 | 7.930 | 7.620 | 7.740 | 7.740 | 26,276,700 |
| 2025-04-09 | 7.100 | 7.650 | 6.680 | 7.600 | 7.600 | 37,934,210 |
| 2025-04-08 | 7.300 | 7.510 | 7.020 | 7.200 | 7.200 | 31,446,437 |
| 2025-04-07 | 7.870 | 7.870 | 7.490 | 7.490 | 7.490 | 18,374,500 |
| 2025-04-03 | 8.280 | 8.400 | 8.200 | 8.320 | 8.320 | 10,713,137 |
| 2025-04-02 | 8.390 | 8.450 | 8.350 | 8.360 | 8.360 | 7,894,100 |
| 2025-04-01 | 8.320 | 8.480 | 8.320 | 8.390 | 8.390 | 12,517,699 |
| 2025-03-31 | 8.390 | 8.390 | 8.150 | 8.310 | 8.310 | 15,576,600 |
| 2025-03-28 | 8.510 | 8.550 | 8.400 | 8.420 | 8.420 | 10,400,600 |
| 2025-03-27 | 8.500 | 8.580 | 8.390 | 8.510 | 8.510 | 13,036,800 |
| 2025-03-26 | 8.530 | 8.570 | 8.490 | 8.520 | 8.520 | 10,418,100 |
| 2025-03-25 | 8.540 | 8.620 | 8.490 | 8.530 | 8.530 | 13,935,118 |
| 2025-03-24 | 8.780 | 8.780 | 8.350 | 8.540 | 8.540 | 27,803,070 |
| 2025-03-21 | 9.060 | 9.060 | 8.770 | 8.800 | 8.800 | 27,280,300 |
| 2025-03-20 | 9.020 | 9.250 | 9.000 | 9.070 | 9.070 | 21,432,352 |
| 2025-03-19 | 9.140 | 9.170 | 9.020 | 9.040 | 9.040 | 19,059,300 |
| 2025-03-18 | 9.220 | 9.260 | 9.120 | 9.180 | 9.180 | 17,707,400 |
| 2025-03-17 | 9.160 | 9.270 | 9.150 | 9.200 | 9.200 | 17,155,932 |
| 2025-03-14 | 9.080 | 9.200 | 9.030 | 9.180 | 9.180 | 22,274,178 |
| 2025-03-13 | 9.390 | 9.390 | 9.030 | 9.100 | 9.100 | 29,274,183 |
| 2025-03-12 | 9.310 | 9.530 | 9.300 | 9.400 | 9.400 | 29,188,528 |
| 2025-03-11 | 9.110 | 9.350 | 9.110 | 9.310 | 9.310 | 23,069,183 |
| 2025-03-10 | 9.340 | 9.360 | 9.200 | 9.260 | 9.260 | 24,049,440 |
| 2025-03-07 | 9.630 | 9.640 | 9.280 | 9.380 | 9.380 | 45,641,972 |
| 2025-03-06 | 9.630 | 9.890 | 9.470 | 9.690 | 9.690 | 65,159,583 |
| 2025-03-05 | 9.180 | 9.880 | 9.180 | 9.650 | 9.650 | 72,610,794 |
| 2025-03-04 | 8.950 | 9.350 | 8.850 | 9.210 | 9.210 | 39,660,300 |
| 2025-03-03 | 9.020 | 9.160 | 8.810 | 8.960 | 8.960 | 34,114,431 |
| 2025-02-28 | 9.580 | 9.580 | 8.930 | 9.020 | 9.020 | 50,764,760 |
| 2025-02-27 | 10.000 | 10.080 | 9.520 | 9.700 | 9.700 | 53,747,743 |
| 2025-02-26 | 9.940 | 10.000 | 9.800 | 9.960 | 9.960 | 58,116,387 |
| 2025-02-25 | 9.820 | 10.300 | 9.820 | 9.910 | 9.910 | 74,670,800 |
| 2025-02-24 | 10.250 | 10.340 | 9.870 | 10.010 | 10.010 | 139,125,332 |
| 2025-02-21 | 9.170 | 10.090 | 9.100 | 10.090 | 10.090 | 68,999,300 |
| 2025-02-20 | 9.210 | 9.260 | 9.110 | 9.170 | 9.170 | 20,318,600 |
| 2025-02-19 | 8.960 | 9.180 | 8.910 | 9.180 | 9.180 | 25,354,390 |
| 2025-02-18 | 9.300 | 9.390 | 8.920 | 8.970 | 8.970 | 38,635,226 |
| 2025-02-17 | 9.300 | 9.440 | 9.240 | 9.340 | 9.340 | 34,585,100 |
| 2025-02-14 | 9.420 | 9.440 | 9.160 | 9.300 | 9.300 | 36,112,000 |
| 2025-02-13 | 9.440 | 9.580 | 9.240 | 9.370 | 9.370 | 52,715,534 |
| 2025-02-12 | 9.100 | 9.440 | 9.080 | 9.390 | 9.390 | 48,823,078 |
| 2025-02-11 | 9.270 | 9.270 | 9.060 | 9.110 | 9.110 | 42,270,200 |
| 2025-02-10 | 9.010 | 9.370 | 8.940 | 9.270 | 9.270 | 58,792,181 |
| 2025-02-07 | 8.700 | 9.160 | 8.650 | 9.010 | 9.010 | 72,434,282 |
| 2025-02-06 | 8.290 | 8.890 | 8.180 | 8.780 | 8.780 | 60,596,857 |
| 2025-02-05 | 8.110 | 8.400 | 8.080 | 8.270 | 8.270 | 32,934,168 |
| 2025-01-27 | 8.110 | 8.230 | 7.990 | 8.010 | 8.010 | 25,125,500 |
| 2025-01-24 | 8.070 | 8.200 | 8.030 | 8.180 | 8.180 | 23,715,200 |
| 2025-01-23 | 8.230 | 8.450 | 8.050 | 8.070 | 8.070 | 36,186,200 |
| 2025-01-22 | 8.250 | 8.350 | 8.090 | 8.120 | 8.120 | 23,424,095 |
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.