Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13.070 | 13.070 | 12.400 | 13.070 | 13.070 | 174,264,486 |
| 2024-10-25 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 8,132,185 |
| 2024-10-24 | 10.500 | 10.800 | 10.360 | 10.800 | 10.800 | 43,377,344 |
| 2024-10-23 | 8.800 | 9.820 | 8.600 | 9.820 | 9.820 | 77,083,533 |
| 2024-10-22 | 9.060 | 9.290 | 8.710 | 8.930 | 8.930 | 82,314,825 |
| 2024-10-21 | 8.590 | 9.180 | 8.590 | 9.060 | 9.060 | 106,240,693 |
| 2024-10-18 | 8.280 | 8.800 | 8.240 | 8.560 | 8.560 | 103,785,064 |
| 2024-10-17 | 9.400 | 9.400 | 8.540 | 8.560 | 8.560 | 151,394,330 |
| 2024-10-16 | 8.500 | 8.650 | 8.150 | 8.650 | 8.650 | 68,937,021 |
| 2024-10-15 | 7.730 | 8.250 | 7.610 | 7.860 | 7.860 | 66,828,121 |
| 2024-10-14 | 7.530 | 7.840 | 7.330 | 7.840 | 7.840 | 55,667,587 |
| 2024-10-11 | 7.900 | 7.940 | 7.330 | 7.470 | 7.470 | 72,876,207 |
| 2024-10-10 | 8.780 | 9.000 | 8.060 | 8.140 | 8.140 | 104,588,403 |
| 2024-10-09 | 8.800 | 9.400 | 8.130 | 8.950 | 8.950 | 164,085,551 |
| 2024-10-08 | 8.700 | 8.860 | 8.190 | 8.860 | 8.860 | 177,590,344 |
| 2024-09-30 | 7.380 | 8.110 | 7.370 | 8.050 | 8.050 | 186,067,648 |
| 2024-09-27 | 7.090 | 7.780 | 7.090 | 7.440 | 7.440 | 167,334,298 |
| 2024-09-26 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 26,713,600 |
| 2024-09-25 | 10.290 | 10.290 | 8.420 | 8.420 | 8.420 | 247,329,432 |
| 2024-09-24 | 9.350 | 9.350 | 9.150 | 9.350 | 9.350 | 239,514,808 |
| 2024-09-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 8,932,637 |
| 2024-09-20 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 13,168,169 |
| 2024-09-19 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 18,104,360 |
| 2024-09-18 | 6.210 | 6.390 | 6.110 | 6.390 | 6.390 | 23,717,917 |
| 2024-09-13 | 5.330 | 5.810 | 5.280 | 5.810 | 5.810 | 27,387,221 |
| 2024-09-12 | 5.110 | 5.550 | 5.080 | 5.280 | 5.280 | 21,219,602 |
| 2024-09-11 | 5.100 | 5.130 | 5.060 | 5.070 | 5.070 | 2,801,400 |
| 2024-09-10 | 5.030 | 5.150 | 4.980 | 5.130 | 5.130 | 4,795,917 |
| 2024-09-09 | 5.100 | 5.120 | 5.000 | 5.020 | 5.020 | 4,760,916 |
| 2024-09-06 | 5.170 | 5.190 | 5.080 | 5.100 | 5.100 | 3,484,801 |
| 2024-09-05 | 5.100 | 5.190 | 5.090 | 5.170 | 5.170 | 3,461,812 |
| 2024-09-04 | 5.120 | 5.140 | 5.070 | 5.090 | 5.090 | 3,189,200 |
| 2024-09-03 | 5.150 | 5.150 | 5.070 | 5.130 | 5.130 | 4,168,500 |
| 2024-09-02 | 5.190 | 5.220 | 5.100 | 5.100 | 5.100 | 4,486,700 |
| 2024-08-30 | 5.090 | 5.230 | 5.090 | 5.190 | 5.190 | 6,784,010 |
| 2024-08-29 | 4.980 | 5.090 | 4.950 | 5.080 | 5.080 | 4,447,242 |
| 2024-08-28 | 4.860 | 4.990 | 4.860 | 4.990 | 4.990 | 5,431,635 |
| 2024-08-27 | 5.060 | 5.100 | 4.940 | 4.960 | 4.960 | 5,454,802 |
| 2024-08-26 | 5.050 | 5.100 | 5.020 | 5.070 | 5.070 | 4,098,501 |
| 2024-08-23 | 5.070 | 5.120 | 4.930 | 5.070 | 5.070 | 5,807,700 |
| 2024-08-22 | 5.120 | 5.170 | 5.000 | 5.010 | 5.010 | 4,728,842 |
| 2024-08-21 | 5.100 | 5.200 | 5.080 | 5.110 | 5.110 | 3,972,516 |
| 2024-08-20 | 5.150 | 5.200 | 5.120 | 5.130 | 5.130 | 4,765,200 |
| 2024-08-19 | 5.120 | 5.210 | 5.100 | 5.160 | 5.160 | 4,026,700 |
| 2024-08-16 | 5.160 | 5.220 | 5.130 | 5.140 | 5.140 | 3,769,100 |
| 2024-08-15 | 5.080 | 5.230 | 5.040 | 5.170 | 5.170 | 7,128,000 |
| 2024-08-14 | 5.050 | 5.120 | 5.030 | 5.080 | 5.080 | 3,587,200 |
| 2024-08-13 | 5.020 | 5.080 | 4.990 | 5.050 | 5.050 | 4,028,401 |
| 2024-08-12 | 5.070 | 5.080 | 5.000 | 5.030 | 5.030 | 4,304,500 |
| 2024-08-09 | 5.130 | 5.160 | 5.070 | 5.080 | 5.080 | 4,645,800 |
| 2024-08-08 | 5.130 | 5.180 | 5.050 | 5.100 | 5.100 | 7,165,026 |
| 2024-08-07 | 5.070 | 5.240 | 5.050 | 5.200 | 5.200 | 10,370,426 |
| 2024-08-06 | 5.010 | 5.050 | 4.960 | 5.030 | 5.030 | 5,031,375 |
| 2024-08-05 | 5.110 | 5.190 | 4.960 | 4.980 | 4.980 | 7,211,175 |
| 2024-08-02 | 5.170 | 5.280 | 5.130 | 5.130 | 5.130 | 6,118,110 |
| 2024-08-01 | 5.230 | 5.280 | 5.200 | 5.230 | 5.230 | 6,138,581 |
| 2024-07-31 | 5.110 | 5.210 | 5.110 | 5.190 | 5.190 | 8,189,634 |
| 2024-07-30 | 5.010 | 5.200 | 4.980 | 5.130 | 5.130 | 10,727,600 |
| 2024-07-29 | 4.840 | 5.140 | 4.840 | 5.040 | 5.040 | 9,386,027 |
| 2024-07-26 | 4.740 | 4.870 | 4.730 | 4.860 | 4.860 | 4,722,552 |
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.