Hangzhou DPtech Technologies Co.,Ltd. (300768.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 12.96 | 13.61 | 13.15 | 13.32 | 13.32 | 14,657,760 |
| 06 May 2024 | 13.85 | 13.96 | 13.41 | 13.66 | 13.66 | 18,597,601 |
| 30 Apr 2024 | 12.96 | 14.68 | 12.86 | 13.99 | 13.99 | 26,004,765 |
| 29 Apr 2024 | 12.78 | 13.17 | 12.74 | 13.13 | 13.13 | 19,037,394 |
| 26 Apr 2024 | 11.51 | 13.46 | 11.38 | 13.26 | 13.26 | 19,798,772 |
| 25 Apr 2024 | 11.28 | 11.79 | 11.17 | 11.56 | 11.56 | 6,051,950 |
| 24 Apr 2024 | 11.21 | 11.35 | 11.13 | 11.35 | 11.35 | 4,522,553 |
| 23 Apr 2024 | 10.97 | 11.25 | 10.97 | 11.11 | 11.11 | 3,592,400 |
| 22 Apr 2024 | 10.69 | 11.10 | 10.42 | 10.98 | 10.98 | 4,229,250 |
| 19 Apr 2024 | 11.29 | 11.29 | 10.59 | 10.80 | 10.80 | 4,833,065 |
| 18 Apr 2024 | 10.95 | 11.34 | 10.63 | 11.06 | 11.06 | 5,389,960 |
| 17 Apr 2024 | 10.31 | 10.98 | 10.31 | 10.96 | 10.96 | 5,320,031 |
| 16 Apr 2024 | 10.92 | 10.92 | 10.10 | 10.11 | 10.11 | 6,556,061 |
| 15 Apr 2024 | 11.13 | 11.30 | 10.70 | 10.99 | 10.99 | 4,723,640 |
| 12 Apr 2024 | 11.29 | 11.48 | 11.13 | 11.18 | 11.18 | 2,508,037 |
| 11 Apr 2024 | 11.14 | 11.53 | 11.12 | 11.33 | 11.33 | 3,088,846 |
| 10 Apr 2024 | 11.54 | 11.56 | 11.14 | 11.27 | 11.27 | 3,592,563 |
| 09 Apr 2024 | 11.27 | 11.63 | 11.19 | 11.60 | 11.60 | 3,995,813 |
| 08 Apr 2024 | 11.61 | 11.64 | 11.24 | 11.26 | 11.26 | 5,268,854 |
| 03 Apr 2024 | 12.10 | 12.15 | 11.61 | 11.71 | 11.71 | 5,506,500 |
| 02 Apr 2024 | 12.58 | 12.66 | 11.91 | 12.17 | 12.17 | 8,892,940 |
| 01 Apr 2024 | 12.06 | 12.97 | 12.06 | 12.68 | 12.68 | 10,535,903 |
| 29 Mar 2024 | 12.03 | 12.07 | 11.58 | 11.92 | 11.92 | 3,408,225 |
| 28 Mar 2024 | 11.57 | 12.15 | 11.38 | 11.99 | 11.99 | 7,695,597 |
| 27 Mar 2024 | 12.45 | 12.45 | 11.50 | 11.52 | 11.52 | 9,916,262 |
| 26 Mar 2024 | 12.98 | 13.06 | 12.21 | 12.44 | 12.44 | 15,852,709 |
| 25 Mar 2024 | 12.71 | 14.10 | 12.51 | 13.36 | 13.36 | 18,296,702 |
| 22 Mar 2024 | 12.70 | 13.02 | 12.43 | 12.72 | 12.72 | 5,217,077 |
| 21 Mar 2024 | 13.06 | 13.10 | 12.71 | 12.79 | 12.79 | 4,545,791 |
| 20 Mar 2024 | 12.64 | 12.95 | 12.59 | 12.89 | 12.89 | 5,812,485 |
| 19 Mar 2024 | 12.53 | 12.98 | 12.45 | 12.76 | 12.76 | 7,143,752 |
| 18 Mar 2024 | 12.36 | 12.56 | 12.16 | 12.51 | 12.51 | 4,699,294 |
| 15 Mar 2024 | 12.10 | 12.32 | 12.00 | 12.30 | 12.30 | 4,159,844 |
| 14 Mar 2024 | 12.61 | 12.64 | 12.01 | 12.20 | 12.20 | 5,690,582 |
| 13 Mar 2024 | 12.31 | 12.88 | 12.27 | 12.70 | 12.70 | 6,947,312 |
| 12 Mar 2024 | 12.30 | 12.48 | 12.12 | 12.29 | 12.29 | 4,005,887 |
| 11 Mar 2024 | 11.93 | 12.21 | 11.72 | 12.18 | 12.18 | 3,788,122 |
| 08 Mar 2024 | 11.77 | 12.06 | 11.72 | 11.98 | 11.98 | 3,417,769 |
| 07 Mar 2024 | 12.27 | 12.33 | 11.81 | 11.81 | 11.81 | 3,723,950 |
| 06 Mar 2024 | 12.18 | 12.35 | 11.94 | 12.18 | 12.18 | 3,932,502 |
| 05 Mar 2024 | 12.21 | 12.63 | 11.99 | 12.20 | 12.20 | 5,546,102 |
| 04 Mar 2024 | 12.39 | 12.48 | 12.00 | 12.27 | 12.27 | 3,792,138 |
| 01 Mar 2024 | 12.19 | 12.47 | 12.08 | 12.40 | 12.40 | 4,764,300 |
| 29 Feb 2024 | 11.32 | 12.23 | 11.31 | 12.19 | 12.19 | 6,517,968 |
| 28 Feb 2024 | 12.52 | 12.74 | 11.51 | 11.56 | 11.56 | 8,623,921 |
| 27 Feb 2024 | 11.96 | 12.55 | 11.85 | 12.53 | 12.53 | 5,827,003 |
| 26 Feb 2024 | 11.99 | 12.24 | 11.83 | 12.02 | 12.02 | 6,118,662 |
| 23 Feb 2024 | 11.78 | 12.09 | 11.60 | 12.06 | 12.06 | 6,469,662 |
| 22 Feb 2024 | 11.33 | 11.80 | 11.23 | 11.72 | 11.72 | 6,057,480 |
| 21 Feb 2024 | 11.09 | 11.72 | 10.90 | 11.28 | 11.28 | 8,077,661 |
| 20 Feb 2024 | 11.00 | 11.50 | 10.82 | 11.43 | 11.43 | 7,717,032 |
| 19 Feb 2024 | 11.16 | 11.43 | 10.76 | 11.09 | 11.09 | 9,869,029 |
| 08 Feb 2024 | 10.79 | 11.01 | 10.22 | 11.00 | 11.00 | 10,938,068 |
| 07 Feb 2024 | 10.13 | 10.77 | 9.97 | 10.29 | 10.29 | 9,408,660 |
| 06 Feb 2024 | 10.00 | 10.29 | 9.36 | 10.10 | 10.10 | 11,235,199 |
| 05 Feb 2024 | 9.84 | 10.50 | 8.74 | 10.25 | 10.25 | 12,614,584 |
| 02 Feb 2024 | 10.57 | 10.85 | 9.55 | 9.99 | 9.99 | 6,303,927 |
| 01 Feb 2024 | 10.51 | 10.93 | 10.32 | 10.57 | 10.57 | 4,962,304 |
| 31 Jan 2024 | 11.32 | 11.49 | 10.75 | 10.81 | 10.81 | 4,841,911 |
| 30 Jan 2024 | 11.68 | 11.82 | 11.37 | 11.40 | 11.40 | 2,843,250 |
| 29 Jan 2024 | 12.20 | 12.20 | 11.67 | 11.73 | 11.73 | 2,858,100 |
| 26 Jan 2024 | 12.27 | 12.42 | 12.01 | 12.08 | 12.08 | 2,401,950 |
| 25 Jan 2024 | 11.93 | 12.34 | 11.72 | 12.28 | 12.28 | 3,095,587 |
| 24 Jan 2024 | 11.72 | 11.98 | 11.31 | 11.83 | 11.83 | 3,635,737 |
| 23 Jan 2024 | 11.52 | 11.68 | 11.34 | 11.61 | 11.61 | 3,512,506 |
| 22 Jan 2024 | 12.34 | 12.45 | 11.30 | 11.49 | 11.49 | 5,174,713 |
| 19 Jan 2024 | 12.62 | 12.64 | 12.29 | 12.34 | 12.34 | 3,965,750 |
| 18 Jan 2024 | 12.84 | 12.85 | 12.23 | 12.62 | 12.62 | 3,658,700 |
| 17 Jan 2024 | 13.15 | 13.20 | 12.71 | 12.71 | 12.71 | 2,003,416 |
| 16 Jan 2024 | 13.12 | 13.22 | 12.80 | 13.02 | 13.02 | 2,741,200 |
| 15 Jan 2024 | 13.15 | 13.27 | 13.01 | 13.12 | 13.12 | 2,708,900 |
| 12 Jan 2024 | 13.41 | 13.52 | 13.23 | 13.27 | 13.27 | 2,554,543 |
| 11 Jan 2024 | 12.96 | 13.59 | 12.96 | 13.47 | 13.47 | 3,214,513 |
| 10 Jan 2024 | 13.29 | 13.29 | 12.88 | 13.00 | 13.00 | 3,105,599 |
| 09 Jan 2024 | 13.39 | 13.48 | 13.05 | 13.23 | 13.23 | 3,434,085 |
| 08 Jan 2024 | 13.87 | 13.87 | 13.27 | 13.32 | 13.32 | 4,066,243 |
| 05 Jan 2024 | 14.05 | 14.09 | 13.71 | 13.81 | 13.81 | 2,135,550 |
| 04 Jan 2024 | 14.24 | 14.24 | 13.95 | 14.02 | 14.02 | 2,700,540 |
| 03 Jan 2024 | 14.34 | 14.42 | 14.08 | 14.24 | 14.24 | 2,531,400 |
| 02 Jan 2024 | 14.78 | 14.78 | 14.32 | 14.34 | 14.34 | 2,624,569 |
| 29 Dec 2023 | 14.51 | 14.83 | 14.47 | 14.78 | 14.78 | 2,597,300 |
| 28 Dec 2023 | 14.19 | 14.61 | 13.97 | 14.51 | 14.51 | 2,926,050 |
| 27 Dec 2023 | 14.03 | 14.23 | 14.02 | 14.18 | 14.18 | 2,253,741 |
| 26 Dec 2023 | 14.51 | 14.51 | 13.86 | 14.03 | 14.03 | 2,988,247 |
| 25 Dec 2023 | 14.90 | 14.90 | 14.45 | 14.51 | 14.51 | 3,176,700 |
| 22 Dec 2023 | 14.76 | 14.91 | 14.53 | 14.63 | 14.63 | 2,509,799 |
| 21 Dec 2023 | 14.74 | 15.04 | 14.62 | 14.88 | 14.88 | 2,595,725 |
| 20 Dec 2023 | 15.17 | 15.27 | 14.70 | 14.74 | 14.74 | 2,444,109 |
| 19 Dec 2023 | 15.15 | 15.35 | 14.94 | 15.23 | 15.23 | 2,023,097 |
| 18 Dec 2023 | 15.32 | 15.48 | 15.06 | 15.09 | 15.09 | 2,359,397 |
| 15 Dec 2023 | 15.71 | 15.72 | 15.33 | 15.38 | 15.38 | 2,095,350 |
| 14 Dec 2023 | 15.74 | 15.88 | 15.60 | 15.61 | 15.61 | 2,460,957 |
| 13 Dec 2023 | 15.86 | 15.89 | 15.63 | 15.63 | 15.63 | 2,565,450 |
| 12 Dec 2023 | 15.70 | 15.82 | 15.64 | 15.78 | 15.78 | 2,232,159 |
| 11 Dec 2023 | 15.45 | 15.77 | 15.27 | 15.74 | 15.74 | 4,173,751 |
| 08 Dec 2023 | 15.54 | 15.79 | 15.30 | 15.41 | 15.41 | 3,295,625 |
| 07 Dec 2023 | 15.21 | 15.67 | 15.18 | 15.57 | 15.57 | 3,257,690 |
| 06 Dec 2023 | 15.12 | 15.44 | 14.90 | 15.21 | 15.21 | 3,101,800 |
| 05 Dec 2023 | 15.64 | 15.79 | 15.07 | 15.08 | 15.08 | 2,722,800 |
| 04 Dec 2023 | 15.71 | 15.85 | 15.51 | 15.68 | 15.68 | 3,850,372 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.