Datang Telecom Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.780 | 6.900 | 6.750 | 6.860 | 6.860 | 7,376,881 |
| 2026-10-19 | 6.550 | 6.900 | 6.550 | 6.800 | 6.800 | 10,305,802 |
| 2026-10-16 | 6.990 | 7.070 | 6.900 | 6.940 | 6.940 | 8,023,821 |
| 2026-10-15 | 6.940 | 7.020 | 6.880 | 6.880 | 6.880 | 9,540,303 |
| 2026-10-14 | 7.110 | 7.190 | 7.070 | 7.080 | 7.080 | 7,430,800 |
| 2026-10-13 | 7.000 | 7.190 | 6.930 | 7.130 | 7.130 | 10,289,600 |
| 2026-10-12 | 7.100 | 7.180 | 7.070 | 7.090 | 7.090 | 8,578,401 |
| 2026-10-09 | 7.090 | 7.190 | 6.920 | 7.160 | 7.160 | 13,325,000 |
| 2026-10-08 | 7.230 | 7.250 | 7.050 | 7.090 | 7.090 | 11,154,275 |
| 2026-09-30 | 7.320 | 7.330 | 7.170 | 7.210 | 7.210 | 7,594,436 |
| 2026-09-29 | 7.240 | 7.310 | 7.200 | 7.270 | 7.270 | 8,705,489 |
| 2026-09-28 | 7.370 | 7.390 | 7.130 | 7.250 | 7.250 | 12,714,118 |
| 2026-09-24 | 7.480 | 7.530 | 7.350 | 7.360 | 7.360 | 10,997,699 |
| 2026-09-23 | 7.690 | 7.700 | 7.480 | 7.480 | 7.480 | 17,517,800 |
| 2026-09-22 | 7.760 | 7.840 | 7.650 | 7.720 | 7.720 | 16,831,500 |
| 2026-09-21 | 7.570 | 7.700 | 7.560 | 7.680 | 7.680 | 16,255,040 |
| 2026-09-18 | 7.580 | 7.690 | 7.530 | 7.580 | 7.580 | 18,338,867 |
| 2026-09-17 | 7.720 | 7.720 | 7.400 | 7.500 | 7.500 | 25,547,001 |
| 2026-09-16 | 7.550 | 7.820 | 7.510 | 7.740 | 7.740 | 19,968,588 |
| 2026-09-15 | 7.900 | 8.130 | 7.660 | 7.680 | 7.680 | 27,396,270 |
| 2026-09-14 | 8.010 | 8.150 | 7.860 | 7.900 | 7.900 | 30,142,552 |
| 2026-09-11 | 7.880 | 8.250 | 7.840 | 8.150 | 8.150 | 49,346,236 |
| 2026-09-10 | 7.790 | 8.100 | 7.720 | 8.010 | 8.010 | 32,276,867 |
| 2026-09-09 | 7.660 | 8.260 | 7.630 | 7.950 | 7.950 | 39,240,000 |
| 2026-09-08 | 7.610 | 7.790 | 7.580 | 7.680 | 7.680 | 16,000,700 |
| 2026-09-07 | 7.540 | 7.620 | 7.490 | 7.580 | 7.580 | 11,172,202 |
| 2026-09-04 | 7.670 | 7.720 | 7.490 | 7.540 | 7.540 | 17,144,587 |
| 2026-09-03 | 7.810 | 7.880 | 7.610 | 7.620 | 7.620 | 17,886,151 |
| 2026-09-02 | 7.850 | 7.980 | 7.750 | 7.750 | 7.750 | 19,246,266 |
| 2026-09-01 | 7.810 | 8.010 | 7.810 | 7.970 | 7.970 | 27,567,423 |
| 2026-08-31 | 7.710 | 8.280 | 7.580 | 8.030 | 8.030 | 42,999,608 |
| 2026-08-28 | 8.000 | 8.000 | 7.770 | 7.770 | 7.770 | 28,717,856 |
| 2026-08-27 | 7.950 | 7.960 | 7.790 | 7.930 | 7.930 | 28,754,156 |
| 2026-08-26 | 7.830 | 8.080 | 7.750 | 8.010 | 8.010 | 37,818,138 |
| 2026-08-25 | 7.650 | 7.970 | 7.650 | 7.870 | 7.870 | 34,353,437 |
| 2026-08-24 | 7.460 | 8.220 | 7.400 | 7.850 | 7.850 | 49,646,659 |
| 2026-08-21 | 7.420 | 7.490 | 7.300 | 7.470 | 7.470 | 20,386,777 |
| 2026-08-20 | 7.410 | 7.690 | 7.320 | 7.580 | 7.580 | 30,376,937 |
| 2026-08-19 | 7.630 | 7.720 | 7.330 | 7.360 | 7.360 | 30,712,344 |
| 2026-08-18 | 8.000 | 8.020 | 7.620 | 7.720 | 7.720 | 49,572,089 |
| 2026-08-17 | 7.960 | 8.180 | 7.640 | 8.100 | 8.100 | 87,420,249 |
| 2026-08-14 | 7.170 | 7.840 | 7.170 | 7.840 | 7.840 | 53,737,602 |
| 2026-08-13 | 7.280 | 7.360 | 7.120 | 7.130 | 7.130 | 16,159,200 |
| 2026-08-12 | 7.170 | 7.260 | 7.140 | 7.240 | 7.240 | 14,079,450 |
| 2026-08-11 | 7.210 | 7.240 | 7.120 | 7.160 | 7.160 | 12,827,800 |
| 2026-08-10 | 7.170 | 7.270 | 7.070 | 7.270 | 7.270 | 16,444,066 |
| 2026-08-07 | 7.320 | 7.350 | 7.150 | 7.200 | 7.200 | 16,184,700 |
| 2026-08-06 | 7.190 | 7.340 | 7.170 | 7.280 | 7.280 | 20,714,150 |
| 2026-08-05 | 7.170 | 7.270 | 7.130 | 7.250 | 7.250 | 20,947,800 |
| 2026-08-04 | 7.030 | 7.220 | 7.030 | 7.170 | 7.170 | 17,625,500 |
| 2026-08-03 | 6.930 | 7.060 | 6.920 | 7.060 | 7.060 | 14,425,600 |
| 2026-07-31 | 7.040 | 7.100 | 6.990 | 7.010 | 7.010 | 21,011,000 |
| 2026-07-30 | 6.930 | 7.040 | 6.810 | 6.890 | 6.890 | 18,107,110 |
| 2026-07-29 | 6.880 | 7.020 | 6.730 | 7.020 | 7.020 | 22,009,390 |
| 2026-07-28 | 6.700 | 6.990 | 6.700 | 6.870 | 6.870 | 20,971,800 |
| 2026-07-27 | 6.600 | 6.820 | 6.600 | 6.790 | 6.790 | 13,103,689 |
| 2026-07-24 | 6.810 | 6.880 | 6.640 | 6.650 | 6.650 | 14,815,446 |
| 2026-07-23 | 6.800 | 6.930 | 6.750 | 6.900 | 6.900 | 16,869,600 |
| 2026-07-22 | 6.970 | 6.990 | 6.810 | 6.830 | 6.830 | 18,881,601 |
| 2026-07-21 | 6.870 | 7.050 | 6.470 | 7.040 | 7.040 | 29,175,700 |
Page 1 of 3 · 121 trading daysOlder →
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.