DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	61.539	62.285	57.592	57.869	57.869	2,298,348
2024-01-19	63.023	63.354	61.462	61.515	61.515	1,876,816
2024-01-18	63.815	65.108	61.908	63.023	63.023	2,426,060
2024-01-17	67.246	68.077	63.862	64.100	64.100	2,108,603
2024-01-16	68.300	68.446	65.954	67.300	67.300	1,456,936
2024-01-15	69.231	69.908	67.539	67.785	67.785	1,824,695
2024-01-12	70.885	71.039	69.092	69.139	69.139	1,356,186
2024-01-11	70.077	72.539	69.323	71.285	71.285	2,117,863
2024-01-10	72.015	72.015	69.154	70.108	70.108	2,458,363
2024-01-09	73.154	73.992	70.769	72.162	72.162	1,709,964
2024-01-08	75.708	75.708	72.654	72.662	72.662	1,265,850
2024-01-05	76.446	77.577	74.608	75.531	75.531	1,668,261
2024-01-04	79.508	79.885	75.477	75.608	75.608	2,481,736
2024-01-03	82.308	82.308	78.746	79.339	79.339	1,120,433
2024-01-02	85.123	85.123	81.923	82.000	82.000	1,166,015
2023-12-29	85.323	86.385	83.677	85.300	85.300	1,352,477
2023-12-28	82.008	86.154	80.915	85.323	85.323	1,243,135
2023-12-27	81.400	83.054	81.377	81.969	81.969	819,878
2023-12-26	82.915	83.908	80.092	81.446	81.446	848,373
2023-12-25	83.885	86.039	83.008	83.177	83.177	820,848
2023-12-22	87.100	87.100	83.692	84.246	84.246	1,007,805
2023-12-21	86.308	88.415	85.508	87.123	87.123	898,450
2023-12-20	92.008	92.792	86.723	87.031	87.031	1,560,677
2023-12-19	93.085	94.615	91.685	92.408	92.408	983,162
2023-12-18	96.169	96.615	93.200	93.585	93.585	759,107
2023-12-15	96.831	98.139	95.800	96.062	96.062	699,145
2023-12-14	97.008	98.962	96.362	96.408	96.408	858,889
2023-12-13	99.446	99.862	96.785	97.008	97.008	993,482
2023-12-12	99.639	100.72	98.331	99.185	99.185	828,435
2023-12-11	98.123	100.54	97.185	100.00	100.00	1,291,114
2023-12-08	97.692	100.45	96.831	99.077	99.077	1,797,750
2023-12-07	96.115	98.839	94.700	97.731	97.731	1,413,311
2023-12-06	95.392	98.023	94.239	95.715	95.715	1,246,394
2023-12-05	104.04	104.31	96.154	96.154	96.154	2,087,813
2023-12-04	99.292	105.59	97.692	102.00	102.00	2,356,061
2023-12-01	97.577	99.692	94.846	98.954	98.954	1,276,249
2023-11-30	97.692	98.485	95.492	96.708	96.708	1,135,771
2023-11-29	99.777	101.37	97.169	97.439	97.439	1,315,882
2023-11-28	100.35	100.73	98.077	99.777	99.777	1,083,576
2023-11-27	100.10	102.46	98.677	100.76	100.76	1,419,792
2023-11-24	102.28	102.41	99.254	99.377	99.377	899,507
2023-11-23	101.46	103.05	98.477	102.41	102.41	1,164,907
2023-11-22	101.71	106.85	101.53	101.63	101.63	1,785,451
2023-11-21	104.51	106.14	101.58	102.30	102.30	1,446,949
2023-11-20	105.23	106.54	103.47	104.35	104.35	1,610,164
2023-11-17	109.98	113.44	103.91	104.63	104.63	2,554,253
2023-11-16	103.51	113.98	103.51	108.79	108.79	2,728,506
2023-11-15	107.69	109.23	102.72	103.48	103.48	1,560,533
2023-11-14	102.52	105.72	102.01	105.50	105.50	1,474,528
2023-11-13	99.969	102.92	99.154	102.44	102.44	1,370,344
2023-11-10	98.923	99.885	97.577	99.077	99.077	726,224
2023-11-09	98.000	101.53	97.108	99.577	99.577	1,311,092
2023-11-08	96.046	99.385	95.915	97.962	97.962	1,031,516
2023-11-07	96.585	96.900	95.146	96.200	96.200	888,889
2023-11-06	92.708	97.231	92.708	96.354	96.354	1,296,999
2023-11-03	89.269	93.454	89.269	92.585	92.585	1,008,091
2023-11-02	91.169	92.700	89.239	89.323	89.323	633,487
2023-11-01	91.231	92.677	90.723	91.169	91.169	696,940
2023-10-31	93.846	93.846	90.208	91.231	91.231	873,536
2023-10-30	90.692	94.015	89.231	92.939	92.939	1,188,886

← NewerPage 12 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.