DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	119.73	128.74	118.79	126.93	126.93	1,299,074
2023-07-27	124.45	124.45	117.22	119.90	119.90	1,930,645
2023-07-26	125.00	125.00	122.46	123.49	123.49	405,551
2023-07-25	126.00	126.00	122.69	125.00	125.00	607,152
2023-07-24	126.92	128.02	124.23	124.59	124.59	511,020
2023-07-21	127.77	130.73	126.60	126.92	126.92	509,571
2023-07-20	133.08	133.08	128.22	128.46	128.46	464,688
2023-07-19	136.34	136.61	131.65	132.22	132.22	559,365
2023-07-18	137.24	137.41	133.07	135.68	135.68	806,084
2023-07-17	140.77	146.10	136.54	138.15	138.15	1,421,958
2023-07-14	130.08	137.60	130.08	136.00	136.00	1,102,758
2023-07-13	130.62	132.04	126.45	131.51	131.51	1,167,706
2023-07-12	135.78	137.52	130.00	130.35	130.35	1,211,519
2023-07-11	133.45	138.08	132.93	136.00	136.00	1,203,441
2023-07-10	134.62	138.23	133.47	133.85	133.85	699,436
2023-07-07	135.38	137.46	129.24	136.02	136.02	1,145,020
2023-07-06	136.71	137.38	134.62	135.23	135.23	762,135
2023-07-05	138.97	142.92	136.16	136.16	136.16	828,204
2023-07-04	134.71	140.83	134.08	139.41	139.41	1,247,916
2023-07-03	133.25	136.52	128.46	135.46	135.46	1,770,639
2023-06-30	133.60	135.33	131.63	134.39	134.39	676,504
2023-06-29	135.38	136.90	132.47	135.00	135.00	621,297
2023-06-28	142.30	143.85	133.00	134.77	134.77	1,732,233
2023-06-27	141.54	144.52	137.38	143.68	143.68	1,202,840
2023-06-26	149.75	150.62	139.85	141.54	141.54	1,206,337
2023-06-21	157.50	157.91	151.08	151.08	151.08	1,192,491
2023-06-20	152.74	162.15	150.15	157.45	157.45	1,848,467
2023-06-19	144.19	153.62	143.87	151.92	151.92	2,048,736
2023-06-16	140.76	145.23	139.24	144.52	144.52	1,088,737
2023-06-15	144.23	145.38	140.16	140.76	140.76	886,081
2023-06-14	143.31	145.38	143.31	143.91	143.91	821,169
2023-06-13	142.38	147.52	139.65	143.99	143.99	1,345,181
2023-06-12	147.90	149.08	142.31	143.07	143.07	1,264,701
2023-06-09	137.69	147.46	136.44	146.84	146.84	1,973,773
2023-06-08	139.23	140.92	134.81	137.44	137.44	1,062,838
2023-06-07	137.90	141.14	136.55	138.89	138.89	1,161,097
2023-06-06	141.07	143.75	137.52	138.28	138.28	821,580
2023-06-05	145.24	148.75	140.88	141.07	141.07	1,188,272
2023-06-02	142.71	146.77	142.46	145.24	145.24	952,012
2023-06-01	140.08	145.95	135.64	144.58	144.58	2,199,103
2023-05-31	133.87	143.73	133.80	140.15	140.15	2,599,376
2023-05-30	134.08	135.75	127.75	132.54	132.54	1,703,799
2023-05-29	134.83	138.38	134.38	134.96	134.96	1,008,023
2023-05-26	136.77	138.38	134.03	134.27	134.27	877,523
2023-05-25	136.37	139.62	134.53	136.15	136.15	611,592
2023-05-24	139.22	139.88	135.48	136.31	136.31	847,936
2023-05-23	142.93	143.27	138.72	139.23	139.23	929,033
2023-05-22	140.77	144.62	140.18	142.75	142.75	794,634
2023-05-19	138.85	143.68	138.00	141.14	141.14	1,027,572
2023-05-18	137.59	140.38	136.92	139.06	139.06	948,519
2023-05-17	135.26	140.77	135.26	139.22	139.22	838,633
2023-05-16	140.83	142.98	137.70	138.46	138.46	1,339,920
2023-05-15	138.48	143.45	138.08	140.80	140.80	1,276,615
2023-05-12	140.25	148.45	140.25	142.29	142.29	902,479
2023-05-11	148.24	152.15	143.85	144.62	144.62	1,117,954
2023-05-10	149.23	152.86	146.16	147.52	147.52	707,878
2023-05-09	153.08	157.69	149.78	150.38	150.38	820,752
2023-05-08	151.53	155.38	149.62	153.85	153.85	708,039
2023-05-05	152.31	156.00	148.46	151.54	151.54	1,298,928
2023-05-04	160.00	162.32	150.01	155.02	155.02	1,355,016

← NewerPage 14 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.