DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	154.37	161.37	154.13	160.06	160.06	1,086,809
2023-04-27	151.42	158.90	150.77	155.39	155.39	1,191,084
2023-04-26	160.98	162.68	151.88	153.92	153.92	1,463,885
2023-04-25	165.30	169.25	159.38	161.98	161.98	1,299,270
2023-04-24	168.09	169.59	162.48	165.78	165.78	1,204,984
2023-04-21	177.67	177.69	167.32	168.46	168.46	1,550,221
2023-04-20	180.77	180.77	173.08	177.69	177.69	1,542,586
2023-04-19	178.47	185.59	176.92	178.08	178.08	1,001,192
2023-04-18	177.85	182.98	174.88	180.03	180.03	1,280,679
2023-04-17	185.04	188.28	178.46	179.08	179.08	1,632,698
2023-04-14	186.38	191.38	178.46	182.57	182.57	1,403,950
2023-04-13	184.72	198.46	181.54	184.85	184.85	2,277,154
2023-04-12	177.89	190.61	173.55	185.35	185.35	2,315,419
2023-04-11	174.00	183.45	168.91	181.74	181.74	3,262,907
2023-04-10	190.77	192.15	172.31	174.39	174.39	2,844,905
2023-04-07	198.46	198.46	188.89	192.15	192.15	2,624,984
2023-04-06	197.70	205.38	194.52	203.85	203.85	4,332,398
2023-04-04	163.49	195.97	163.49	190.73	190.73	4,562,786
2023-04-03	159.83	167.30	156.31	163.31	163.31	3,386,427
2023-03-31	157.70	157.70	147.69	154.52	154.52	2,887,870
2023-03-30	163.55	164.92	154.68	156.92	156.92	2,556,609
2023-03-29	170.77	170.77	150.00	165.33	165.33	4,075,977
2023-03-28	156.77	176.77	155.42	162.28	162.28	4,580,904
2023-03-27	148.65	152.96	143.08	147.31	147.31	1,749,879
2023-03-24	153.85	155.06	145.22	148.54	148.54	2,660,695
2023-03-23	152.34	154.95	149.82	153.85	153.85	1,113,975
2023-03-22	150.00	153.19	148.08	152.09	152.09	1,732,387
2023-03-21	149.23	157.02	148.01	153.12	153.12	1,127,982
2023-03-20	156.92	156.93	148.76	150.15	150.15	1,706,523
2023-03-17	153.25	161.48	152.85	157.52	157.52	1,648,249
2023-03-16	154.98	157.66	150.92	153.23	153.23	1,639,076
2023-03-15	160.27	162.17	154.28	157.29	157.29	1,432,771
2023-03-14	151.15	163.68	150.00	160.02	160.02	2,544,887
2023-03-13	141.53	153.00	140.95	153.00	153.00	2,117,975
2023-03-10	142.31	147.69	140.79	142.73	142.73	1,826,999
2023-03-09	142.97	146.08	141.25	143.62	143.62	1,355,513
2023-03-08	142.31	146.13	138.47	142.64	142.64	1,446,434
2023-03-07	137.00	146.92	137.00	142.05	142.05	2,430,225
2023-03-06	133.51	141.49	132.69	137.00	137.00	1,984,031
2023-03-03	131.68	134.90	131.02	132.68	132.68	1,057,997
2023-03-02	136.08	138.31	131.15	134.11	134.11	1,719,928
2023-03-01	130.92	140.54	128.48	137.00	137.00	2,763,880
2023-02-28	125.38	129.67	125.07	127.11	127.11	1,171,999
2023-02-27	125.41	127.30	124.14	124.37	124.37	602,399
2023-02-24	127.48	128.46	125.09	125.77	125.77	656,692
2023-02-23	128.38	129.99	126.38	127.42	127.42	638,671
2023-02-22	130.76	131.45	125.80	129.38	129.38	1,247,399
2023-02-21	128.45	133.97	128.45	129.81	129.81	2,115,860
2023-02-20	126.22	127.45	123.08	126.92	126.92	1,105,915
2023-02-17	129.08	129.95	125.54	125.73	125.73	1,177,161
2023-02-16	132.69	133.77	127.38	128.76	128.76	2,213,789
2023-02-15	131.15	134.50	129.35	133.08	133.08	1,517,465
2023-02-14	131.54	134.41	130.15	131.15	131.15	1,407,187
2023-02-13	130.76	132.55	125.78	131.15	131.15	2,169,326
2023-02-10	133.84	134.58	130.08	130.15	130.15	1,498,348
2023-02-09	136.10	136.15	131.54	133.84	133.84	2,054,302
2023-02-08	137.67	138.16	133.85	136.10	136.10	1,256,147
2023-02-07	139.54	141.20	133.08	135.88	135.88	2,468,969
2023-02-06	143.85	146.75	138.72	139.54	139.54	1,829,369
2023-02-03	142.04	146.05	142.04	144.35	144.35	1,393,684

← NewerPage 15 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.