DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	92.908	93.339	90.692	90.985	90.985	1,451,312
2023-10-26	91.839	93.823	91.269	93.415	93.415	717,958
2023-10-25	92.323	94.308	91.023	92.454	92.454	771,816
2023-10-24	92.308	93.708	89.985	91.154	91.154	899,486
2023-10-23	94.600	94.962	90.815	91.462	91.462	710,335
2023-10-20	97.539	98.000	93.554	94.015	94.015	768,128
2023-10-19	97.954	99.523	96.992	97.400	97.400	848,672
2023-10-18	101.48	101.52	97.331	98.123	98.123	1,043,216
2023-10-17	101.67	102.89	100.02	101.28	101.28	608,111
2023-10-16	103.81	104.31	100.16	101.17	101.17	904,351
2023-10-13	106.91	107.14	103.08	103.59	103.59	1,024,232
2023-10-12	109.78	109.85	106.92	107.35	107.35	568,599
2023-10-11	108.49	111.11	106.38	110.05	110.05	651,255
2023-10-10	108.02	109.88	106.54	107.45	107.45	639,048
2023-10-09	109.24	110.70	107.02	107.90	107.90	748,277
2023-09-28	109.83	111.15	108.88	110.59	110.59	430,231
2023-09-27	109.88	110.62	107.98	109.86	109.86	618,025
2023-09-26	106.85	110.43	106.32	109.81	109.81	848,131
2023-09-25	112.08	112.85	105.46	106.32	106.32	1,085,332
2023-09-22	111.15	112.92	109.47	112.13	112.13	953,017
2023-09-21	112.16	113.48	110.62	111.22	111.22	337,405
2023-09-20	113.42	114.89	112.35	112.44	112.44	275,763
2023-09-19	116.48	117.21	113.46	113.86	113.86	611,279
2023-09-18	117.72	119.07	117.22	117.68	117.68	344,173
2023-09-15	120.58	120.64	116.31	117.69	117.69	631,473
2023-09-14	123.84	124.22	120.57	120.60	120.60	404,501
2023-09-13	125.37	125.37	121.94	124.17	124.17	517,437
2023-09-12	123.38	125.67	122.52	123.85	123.85	496,502
2023-09-11	121.12	125.83	119.05	123.38	123.38	643,103
2023-09-08	120.16	122.69	117.97	121.37	121.37	490,848
2023-09-07	121.55	122.77	120.16	120.42	120.42	379,434
2023-09-06	120.48	122.22	118.85	121.16	121.16	314,233
2023-09-05	124.62	126.15	121.15	122.12	122.12	524,997
2023-09-04	123.08	126.13	119.28	126.12	126.12	1,128,634
2023-09-01	126.77	126.78	122.36	122.87	122.87	487,354
2023-08-31	123.53	126.54	122.54	126.14	126.14	761,428
2023-08-30	117.15	126.06	117.15	125.00	125.00	1,191,834
2023-08-29	109.32	118.45	109.32	117.55	117.55	1,090,832
2023-08-28	122.12	122.12	108.46	109.28	109.28	1,006,294
2023-08-25	122.32	123.75	112.37	113.07	113.07	1,189,273
2023-08-24	122.31	126.92	121.77	123.78	123.78	906,071
2023-08-23	121.28	125.68	119.52	120.69	120.69	875,930
2023-08-22	117.73	121.38	116.58	120.50	120.50	585,067
2023-08-21	117.23	119.07	114.99	116.58	116.58	844,400
2023-08-18	123.08	125.74	117.72	117.80	117.80	643,596
2023-08-17	123.72	124.23	120.38	122.98	122.98	924,461
2023-08-16	132.52	132.52	121.65	123.83	123.83	1,354,606
2023-08-15	132.62	134.95	130.55	132.52	132.52	987,339
2023-08-14	125.54	132.23	124.58	132.06	132.06	595,769
2023-08-11	129.23	130.77	126.57	126.57	126.57	390,898
2023-08-10	130.59	130.59	127.85	129.94	129.94	571,013
2023-08-09	131.29	131.54	128.45	129.53	129.53	902,150
2023-08-08	131.17	132.52	128.92	129.48	129.48	512,045
2023-08-07	131.09	133.68	130.77	131.51	131.51	602,136
2023-08-04	129.22	133.38	128.75	132.38	132.38	771,465
2023-08-03	128.75	131.15	128.58	128.75	128.75	489,435
2023-08-02	129.55	130.68	127.35	129.04	129.04	837,384
2023-08-01	128.72	130.77	127.76	129.55	129.55	494,637
2023-07-31	126.16	130.38	125.54	128.72	128.72	659,505
2023-07-28	119.73	128.74	118.79	126.93	126.93	1,299,074

← NewerPage 13 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.