DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	41.677	42.569	40.992	41.669	41.669	1,437,009
2024-04-24	40.739	41.923	40.577	41.877	41.877	1,225,565
2024-04-23	40.385	41.369	39.839	40.754	40.754	1,732,053
2024-04-22	39.246	40.739	37.692	39.692	39.692	2,122,985
2024-04-19	40.292	40.577	38.939	39.123	39.123	1,922,952
2024-04-18	41.154	42.054	39.754	40.654	40.654	2,143,164
2024-04-17	39.446	41.377	39.446	41.054	41.054	1,979,273
2024-04-16	41.539	41.800	39.000	39.100	39.100	2,386,593
2024-04-15	43.931	44.400	41.246	42.000	42.000	2,155,766
2024-04-12	44.615	45.292	43.869	43.869	43.869	1,275,254
2024-04-11	44.308	45.477	44.308	44.539	44.539	1,245,653
2024-04-10	45.785	46.115	44.285	44.677	44.677	1,421,824
2024-04-09	45.192	46.339	44.954	46.177	46.177	1,592,542
2024-04-08	47.692	47.885	45.177	45.177	45.177	1,858,090
2024-04-03	48.385	48.385	46.639	46.639	46.639	1,756,034
2024-04-02	50.077	50.615	48.215	48.462	48.462	1,916,592
2024-04-01	48.462	49.877	48.315	49.877	49.877	1,844,870
2024-03-29	49.392	50.000	47.746	48.115	48.115	1,081,285
2024-03-28	47.423	49.369	46.762	48.631	48.631	2,265,809
2024-03-27	50.731	50.977	47.000	47.046	47.046	2,975,316
2024-03-26	53.123	53.823	50.531	50.854	50.854	2,940,788
2024-03-25	56.277	57.300	53.231	53.308	53.308	2,692,498
2024-03-22	56.923	57.685	54.692	56.446	56.446	3,398,561
2024-03-21	58.462	59.431	56.492	57.346	57.346	3,716,206
2024-03-20	55.823	58.115	55.823	57.931	57.931	3,989,259
2024-03-19	55.385	57.000	54.615	56.123	56.123	3,786,369
2024-03-18	54.892	55.500	53.700	55.500	55.500	3,366,166
2024-03-15	55.323	55.731	53.462	54.846	54.846	3,717,034
2024-03-14	58.369	58.462	54.769	55.769	55.769	6,193,612
2024-03-13	58.462	62.569	57.000	59.231	59.231	7,150,546
2024-03-12	53.746	55.077	53.339	54.908	54.908	2,443,715
2024-03-11	52.039	53.354	51.385	53.308	53.308	1,731,064
2024-03-08	51.939	52.346	50.431	52.039	52.039	2,310,477
2024-03-07	53.839	54.500	51.623	51.623	51.623	1,814,632
2024-03-06	54.046	54.577	52.400	53.839	53.839	1,852,158
2024-03-05	54.923	55.577	53.092	53.692	53.692	2,418,279
2024-03-04	56.885	58.000	54.615	55.769	55.769	2,667,938
2024-03-01	55.385	57.054	55.062	56.746	56.746	2,741,818
2024-02-29	52.385	55.915	52.346	55.000	55.000	3,001,482
2024-02-28	58.854	60.639	52.877	53.462	53.462	3,475,362
2024-02-27	56.923	59.331	55.177	59.269	59.269	2,188,886
2024-02-26	56.000	57.615	54.615	56.154	56.154	2,048,416
2024-02-23	55.385	56.292	53.415	55.900	55.900	2,065,823
2024-02-22	52.508	54.046	52.069	53.908	53.908	1,952,065
2024-02-21	51.546	54.100	50.015	52.077	52.077	2,568,155
2024-02-20	50.139	51.923	49.462	51.539	51.539	2,984,371
2024-02-19	55.223	55.223	49.746	50.923	50.923	4,689,425
2024-02-08	47.354	53.692	46.154	53.608	53.608	4,923,509
2024-02-07	43.462	49.446	42.900	46.677	46.677	4,636,073
2024-02-06	41.023	43.523	38.331	42.769	42.769	3,564,297
2024-02-05	46.746	46.746	39.892	41.162	41.162	3,437,829
2024-02-02	49.885	49.962	44.900	46.915	46.915	3,147,943
2024-02-01	48.600	51.523	48.600	49.739	49.739	2,859,571
2024-01-31	54.231	54.615	49.169	50.254	50.254	3,163,490
2024-01-30	55.946	56.477	53.723	53.839	53.839	1,650,183
2024-01-29	59.077	59.500	55.862	55.977	55.977	2,840,063
2024-01-26	61.539	61.915	58.231	58.231	58.231	2,944,215
2024-01-25	59.085	62.046	57.539	61.662	61.662	2,572,226
2024-01-24	58.769	59.723	56.339	58.962	58.962	1,789,435
2024-01-23	58.462	58.992	57.192	58.177	58.177	1,874,936

← NewerPage 11 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.