DBAPPSecurity Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	28.530	28.850	27.770	27.990	27.990	2,244,234
2024-07-23	29.160	29.820	28.620	28.700	28.700	2,799,748
2024-07-22	29.300	29.950	28.880	29.440	29.440	3,746,581
2024-07-19	27.310	28.290	27.140	28.030	28.030	2,135,717
2024-07-18	27.200	27.310	26.380	27.220	27.220	1,872,232
2024-07-17	27.580	28.100	27.420	27.420	27.420	1,581,901
2024-07-16	27.020	27.770	26.900	27.530	27.530	1,971,815
2024-07-15	28.190	28.500	27.080	27.170	27.170	1,812,396
2024-07-12	28.880	29.040	28.130	28.170	28.170	2,048,762
2024-07-11	28.450	29.050	28.260	28.890	28.890	2,383,193
2024-07-10	28.010	28.900	27.680	27.840	27.840	1,843,954
2024-07-09	27.570	28.260	26.920	28.170	28.170	2,763,632
2024-07-08	28.380	28.500	27.370	27.480	27.480	2,345,102
2024-07-05	28.723	28.723	28.723	28.723	28.723	0
2024-07-04	30.108	30.346	28.685	28.723	28.723	3,028,889
2024-07-03	31.731	31.831	30.092	30.092	30.092	2,953,147
2024-07-02	30.308	31.700	30.308	30.808	30.808	2,285,948
2024-07-01	30.923	30.923	29.777	30.146	30.146	2,138,490
2024-06-28	31.685	32.077	30.715	30.777	30.777	2,439,971
2024-06-27	32.831	32.908	31.531	31.677	31.677	2,002,022
2024-06-26	30.769	32.692	30.192	32.639	32.639	2,248,898
2024-06-25	31.546	31.800	30.331	30.723	30.723	2,154,159
2024-06-24	32.669	32.962	31.192	31.331	31.331	2,634,004
2024-06-21	33.092	33.277	32.462	32.985	32.985	2,320,624
2024-06-20	33.846	34.869	33.292	33.377	33.377	3,544,149
2024-06-19	35.192	35.223	33.754	33.792	33.792	2,065,954
2024-06-18	33.754	35.039	33.508	34.646	34.646	2,123,513
2024-06-17	33.885	34.462	33.315	33.715	33.715	1,823,213
2024-06-14	34.462	34.462	33.531	33.969	33.969	2,372,474
2024-06-13	33.854	35.100	33.239	34.500	34.500	2,416,966
2024-06-12	34.085	34.615	33.846	33.923	33.923	1,676,468
2024-06-11	32.615	34.231	32.169	34.108	34.108	2,500,742
2024-06-07	32.692	33.508	32.592	32.985	32.985	2,383,871
2024-06-06	34.946	35.054	32.392	32.454	32.454	3,324,518
2024-06-05	34.977	35.546	34.731	34.846	34.846	1,734,873
2024-06-04	35.739	35.777	34.469	34.985	34.985	2,078,009
2024-06-03	36.262	36.900	35.462	35.762	35.762	2,149,499
2024-05-31	36.539	37.300	36.315	37.000	37.000	1,995,462
2024-05-30	36.169	36.723	35.385	36.308	36.308	1,639,774
2024-05-29	35.746	36.762	35.746	36.254	36.254	1,620,028
2024-05-28	36.523	36.923	35.692	35.885	35.885	1,819,576
2024-05-27	36.154	36.531	35.015	36.523	36.523	3,143,332
2024-05-24	38.008	38.008	35.577	35.577	35.577	3,613,477
2024-05-23	38.962	39.523	37.739	37.862	37.862	2,294,034
2024-05-22	38.054	39.085	37.792	38.985	38.985	1,866,728
2024-05-21	38.785	38.900	37.915	37.977	37.977	2,159,016
2024-05-20	38.923	40.246	38.546	38.785	38.785	3,029,530
2024-05-17	38.154	39.462	37.700	38.923	38.923	2,945,589
2024-05-16	38.639	39.385	38.077	38.169	38.169	2,162,706
2024-05-15	39.308	39.423	38.469	38.500	38.500	1,702,647
2024-05-14	40.739	41.377	38.915	39.385	39.385	2,427,323
2024-05-13	42.077	42.077	40.039	40.392	40.392	2,075,335
2024-05-10	43.708	43.808	41.931	42.285	42.285	1,583,372
2024-05-09	43.277	44.192	43.277	43.354	43.354	1,364,533
2024-05-08	44.808	44.808	43.123	43.231	43.231	1,523,340
2024-05-07	44.523	45.185	44.315	44.808	44.808	1,414,582
2024-05-06	44.654	45.215	44.169	44.477	44.477	1,872,442
2024-04-30	44.169	44.600	43.139	43.908	43.908	1,917,063
2024-04-29	43.300	44.939	43.100	44.169	44.169	2,631,978
2024-04-26	41.469	43.615	40.400	43.277	43.277	2,889,864

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-18	0.2000 CNY
2020-06-01	0.3780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.