Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.480 | 8.510 | 8.250 | 8.340 | 8.340 | 23,317,400 |
| 2025-01-20 | 8.540 | 8.580 | 8.370 | 8.410 | 8.410 | 25,781,586 |
| 2025-01-17 | 8.410 | 8.460 | 8.260 | 8.400 | 8.400 | 30,096,205 |
| 2025-01-16 | 8.400 | 8.690 | 8.310 | 8.430 | 8.430 | 37,409,305 |
| 2025-01-15 | 8.440 | 8.530 | 8.320 | 8.390 | 8.390 | 44,724,801 |
| 2025-01-14 | 7.870 | 8.400 | 7.850 | 8.400 | 8.400 | 50,143,936 |
| 2025-01-13 | 7.700 | 7.940 | 7.520 | 7.860 | 7.860 | 32,188,665 |
| 2025-01-10 | 8.320 | 8.320 | 7.860 | 7.880 | 7.880 | 42,781,306 |
| 2025-01-09 | 8.010 | 8.470 | 7.990 | 8.260 | 8.260 | 56,452,600 |
| 2025-01-08 | 7.970 | 8.160 | 7.680 | 8.070 | 8.070 | 50,201,196 |
| 2025-01-07 | 7.750 | 8.000 | 7.730 | 7.980 | 7.980 | 39,369,400 |
| 2025-01-06 | 7.800 | 7.930 | 7.550 | 7.680 | 7.680 | 39,341,704 |
| 2025-01-03 | 8.380 | 8.430 | 7.770 | 7.800 | 7.800 | 53,975,801 |
| 2025-01-02 | 8.580 | 8.900 | 8.300 | 8.390 | 8.390 | 56,300,461 |
| 2024-12-31 | 9.070 | 9.070 | 8.610 | 8.630 | 8.630 | 43,753,562 |
| 2024-12-30 | 9.150 | 9.160 | 8.900 | 8.990 | 8.990 | 47,775,877 |
| 2024-12-27 | 9.280 | 9.500 | 9.130 | 9.170 | 9.170 | 50,747,400 |
| 2024-12-26 | 9.090 | 9.440 | 9.090 | 9.270 | 9.270 | 49,551,800 |
| 2024-12-25 | 9.720 | 9.780 | 9.010 | 9.270 | 9.270 | 74,760,430 |
| 2024-12-24 | 10.150 | 10.360 | 9.650 | 9.780 | 9.780 | 108,943,641 |
| 2024-12-23 | 11.420 | 11.580 | 10.580 | 10.580 | 10.580 | 116,824,150 |
| 2024-12-20 | 11.760 | 12.380 | 11.750 | 11.750 | 11.750 | 161,655,482 |
| 2024-12-19 | 13.420 | 14.190 | 12.910 | 13.050 | 13.050 | 274,074,599 |
| 2024-12-18 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 15,020,700 |
| 2024-12-17 | 10.680 | 11.730 | 10.680 | 11.730 | 11.730 | 83,752,118 |
| 2024-12-16 | 10.770 | 11.090 | 10.600 | 10.660 | 10.660 | 38,242,400 |
| 2024-12-13 | 11.220 | 11.440 | 10.880 | 10.900 | 10.900 | 49,800,229 |
| 2024-12-12 | 11.100 | 11.420 | 10.940 | 11.380 | 11.380 | 72,200,195 |
| 2024-12-11 | 10.680 | 11.200 | 10.620 | 11.070 | 11.070 | 89,344,002 |
| 2024-12-10 | 10.700 | 11.510 | 10.570 | 11.220 | 11.220 | 111,431,518 |
| 2024-12-09 | 10.610 | 10.630 | 10.350 | 10.460 | 10.460 | 27,352,403 |
| 2024-12-06 | 10.680 | 10.730 | 10.460 | 10.640 | 10.640 | 33,609,400 |
| 2024-12-05 | 10.490 | 10.790 | 10.440 | 10.730 | 10.730 | 35,618,056 |
| 2024-12-04 | 11.380 | 11.430 | 10.610 | 10.700 | 10.700 | 73,687,425 |
| 2024-12-03 | 10.930 | 11.150 | 10.580 | 11.000 | 11.000 | 62,863,984 |
| 2024-12-02 | 10.400 | 10.730 | 10.370 | 10.670 | 10.670 | 34,942,653 |
| 2024-11-29 | 10.210 | 10.500 | 10.140 | 10.420 | 10.420 | 35,383,444 |
| 2024-11-28 | 10.530 | 10.580 | 10.300 | 10.330 | 10.330 | 31,771,700 |
| 2024-11-27 | 10.290 | 10.450 | 9.950 | 10.450 | 10.450 | 37,943,900 |
| 2024-11-26 | 10.330 | 10.760 | 10.280 | 10.310 | 10.310 | 38,518,801 |
| 2024-11-25 | 10.350 | 10.500 | 10.090 | 10.280 | 10.280 | 38,882,741 |
| 2024-11-22 | 11.060 | 11.140 | 10.500 | 10.520 | 10.520 | 45,384,700 |
| 2024-11-21 | 11.070 | 11.360 | 11.000 | 11.150 | 11.150 | 50,597,301 |
| 2024-11-20 | 10.670 | 11.200 | 10.530 | 11.060 | 11.060 | 53,617,000 |
| 2024-11-19 | 10.220 | 10.680 | 10.130 | 10.670 | 10.670 | 53,559,097 |
| 2024-11-18 | 10.980 | 11.050 | 10.080 | 10.230 | 10.230 | 80,585,988 |
| 2024-11-15 | 12.040 | 12.190 | 11.070 | 11.070 | 11.070 | 86,975,862 |
| 2024-11-14 | 12.470 | 12.710 | 12.210 | 12.300 | 12.300 | 53,769,174 |
| 2024-11-13 | 12.210 | 12.470 | 12.100 | 12.460 | 12.460 | 51,615,985 |
| 2024-11-12 | 12.680 | 12.680 | 12.150 | 12.300 | 12.300 | 81,872,878 |
| 2024-11-11 | 12.480 | 13.130 | 12.150 | 12.850 | 12.850 | 111,737,228 |
| 2024-11-08 | 12.020 | 12.710 | 12.020 | 12.470 | 12.470 | 124,117,215 |
| 2024-11-07 | 12.000 | 12.320 | 11.670 | 11.930 | 11.930 | 106,759,866 |
| 2024-11-06 | 12.650 | 12.770 | 12.010 | 12.100 | 12.100 | 133,393,912 |
| 2024-11-05 | 12.360 | 13.280 | 12.270 | 12.700 | 12.700 | 161,115,080 |
| 2024-11-04 | 13.120 | 13.660 | 13.120 | 13.120 | 13.120 | 65,671,907 |
| 2024-11-01 | 15.560 | 15.590 | 14.580 | 14.580 | 14.580 | 67,337,420 |
| 2024-10-31 | 14.800 | 16.820 | 14.650 | 16.200 | 16.200 | 202,357,695 |
| 2024-10-30 | 12.950 | 15.700 | 12.950 | 15.290 | 15.290 | 263,567,437 |
| 2024-10-29 | 13.880 | 14.380 | 13.490 | 14.280 | 14.280 | 185,700,736 |
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.