DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	149.23	152.31	142.76	143.03	143.03	2,526,929
2023-02-01	146.37	149.80	145.00	147.67	147.67	1,728,977
2023-01-31	154.51	159.23	145.68	147.18	147.18	2,570,600
2023-01-30	149.62	159.62	149.62	157.69	157.69	2,277,252
2023-01-20	150.76	156.76	147.40	150.38	150.38	1,873,652
2023-01-19	142.05	153.77	141.23	150.76	150.76	2,686,119
2023-01-18	131.92	144.62	130.22	142.05	142.05	2,386,200
2023-01-17	129.15	133.64	127.08	130.98	130.98	1,959,237
2023-01-16	123.31	134.08	123.31	129.62	129.62	4,088,145
2023-01-13	118.11	121.75	117.02	120.58	120.58	2,190,830
2023-01-12	118.46	122.19	114.62	119.78	119.78	4,981,601
2023-01-11	122.92	123.87	114.62	120.17	120.17	8,257,995
2023-01-10	154.62	154.82	127.88	127.88	127.88	3,633,827
2023-01-09	161.62	163.38	158.46	159.85	159.85	673,379
2023-01-06	165.54	166.00	160.92	161.62	161.62	511,747
2023-01-05	165.10	166.48	160.92	165.06	165.06	575,962
2023-01-04	168.84	168.84	160.67	164.77	164.77	932,343
2023-01-03	152.32	167.69	152.32	166.98	166.98	1,197,645
2022-12-30	151.57	156.75	150.52	152.31	152.31	729,290
2022-12-29	142.46	155.35	141.06	151.88	151.88	793,159
2022-12-28	144.57	146.60	142.32	143.75	143.75	524,832
2022-12-27	145.37	145.37	141.54	144.04	144.04	545,522
2022-12-26	140.39	144.51	140.00	141.55	141.55	510,205
2022-12-23	145.38	147.26	140.68	143.35	143.35	748,351
2022-12-22	141.38	143.60	139.92	141.49	141.49	389,918
2022-12-21	143.75	143.75	138.13	140.43	140.43	693,769
2022-12-20	145.57	150.77	137.92	141.97	141.97	1,064,090
2022-12-19	148.45	148.45	144.28	145.00	145.00	479,267
2022-12-16	151.53	151.53	146.15	148.08	148.08	559,188
2022-12-15	153.69	157.69	145.54	151.91	151.91	995,573
2022-12-14	148.74	152.94	147.08	149.22	149.22	794,111
2022-12-13	158.46	158.46	148.45	148.74	148.74	812,844
2022-12-12	146.03	158.85	146.03	158.67	158.67	1,325,954
2022-12-09	149.23	149.23	144.35	145.38	145.38	1,245,657
2022-12-08	154.55	155.38	149.10	149.25	149.25	926,212
2022-12-07	158.29	158.29	153.85	154.82	154.82	700,688
2022-12-06	158.99	160.58	152.31	156.63	156.63	939,312
2022-12-05	160.98	167.69	158.52	160.22	160.22	998,024
2022-12-02	159.81	173.05	157.61	159.16	159.16	1,601,034
2022-12-01	152.87	161.02	149.93	159.25	159.25	1,227,894
2022-11-30	153.08	155.15	149.14	152.86	152.86	600,822
2022-11-29	155.62	160.76	152.46	153.08	153.08	1,017,530
2022-11-28	155.65	162.69	152.54	155.92	155.92	739,168
2022-11-25	163.62	167.88	157.92	158.48	158.48	829,683
2022-11-24	166.78	170.75	165.01	165.77	165.77	787,264
2022-11-23	169.37	172.28	162.15	166.79	166.79	1,231,241
2022-11-22	170.78	175.88	167.62	171.55	171.55	1,364,573
2022-11-21	168.22	171.23	164.78	170.77	170.77	874,499
2022-11-18	173.08	175.77	166.62	168.15	168.15	1,715,425
2022-11-17	159.85	174.82	154.04	174.62	174.62	2,153,642
2022-11-16	156.27	163.07	156.15	158.88	158.88	1,005,934
2022-11-15	152.78	165.38	152.78	157.69	157.69	1,238,675
2022-11-14	152.06	155.43	148.46	152.31	152.31	1,144,094
2022-11-11	159.91	163.23	153.09	153.09	153.09	1,251,970
2022-11-10	160.57	162.16	155.35	157.08	157.08	2,104,976
2022-11-09	157.68	167.55	154.23	159.62	159.62	2,246,065
2022-11-08	151.28	157.89	144.62	157.89	157.89	2,213,034
2022-11-07	154.76	163.74	149.14	152.30	152.30	2,156,222
2022-11-04	157.69	157.69	152.29	155.38	155.38	1,123,071
2022-11-03	156.92	159.84	153.09	156.30	156.30	1,118,800

← NewerPage 16 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.