DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	159.23	159.68	152.30	157.71	157.71	1,587,610
2022-11-01	153.85	167.77	151.92	159.76	159.76	2,054,068
2022-10-31	148.69	164.99	148.69	158.83	158.83	3,048,743
2022-10-28	133.85	148.45	133.46	142.25	142.25	1,946,506
2022-10-27	132.18	140.56	130.81	134.70	134.70	1,504,152
2022-10-26	121.69	132.56	121.19	129.85	129.85	1,765,572
2022-10-25	133.42	136.60	121.30	121.54	121.54	1,482,921
2022-10-24	128.54	137.69	128.54	134.62	134.62	1,146,483
2022-10-21	127.69	130.76	124.61	128.95	128.95	663,465
2022-10-20	129.21	131.35	126.15	127.47	127.47	594,709
2022-10-19	130.62	130.62	125.89	128.96	128.96	537,433
2022-10-18	128.62	132.12	127.15	129.29	129.29	619,245
2022-10-17	119.55	132.78	119.54	128.69	128.69	1,159,652
2022-10-14	120.38	120.92	117.06	119.24	119.24	874,993
2022-10-13	107.62	121.37	105.87	118.92	118.92	1,082,968
2022-10-12	100.35	107.45	95.569	107.23	107.23	312,188
2022-10-11	102.88	103.13	100.09	101.61	101.61	295,100
2022-10-10	106.20	106.89	101.52	102.88	102.88	489,297
2022-09-30	111.46	111.99	105.40	106.35	106.35	375,381
2022-09-29	108.46	111.23	108.08	110.00	110.00	254,354
2022-09-28	111.45	112.20	107.69	107.70	107.70	343,668
2022-09-27	108.15	111.45	108.15	110.53	110.53	334,831
2022-09-26	114.69	114.69	108.38	108.88	108.88	677,842
2022-09-23	117.88	118.31	114.12	114.68	114.68	624,473
2022-09-22	112.22	117.48	111.25	115.49	115.49	568,054
2022-09-21	112.55	113.00	109.70	112.75	112.75	549,205
2022-09-20	113.92	115.38	112.31	112.86	112.86	472,405
2022-09-19	119.91	121.46	113.92	115.11	115.11	930,373
2022-09-16	116.48	124.30	114.39	119.82	119.82	1,416,490
2022-09-15	113.18	118.15	112.72	115.31	115.31	896,404
2022-09-14	108.98	115.00	108.21	114.46	114.46	764,552
2022-09-13	111.62	114.05	110.45	110.94	110.94	332,491
2022-09-09	108.63	111.91	107.77	111.62	111.62	390,747
2022-09-08	110.45	111.08	108.93	109.58	109.58	365,771
2022-09-07	110.28	112.23	109.48	110.45	110.45	428,928
2022-09-06	112.31	113.46	108.97	110.46	110.46	732,613
2022-09-05	106.83	112.23	104.04	111.17	111.17	863,437
2022-09-02	105.17	108.31	104.66	107.04	107.04	376,117
2022-09-01	103.02	107.35	103.02	105.91	105.91	947,688
2022-08-31	105.23	106.08	102.50	103.54	103.54	688,008
2022-08-30	103.93	106.07	103.31	104.85	104.85	541,762
2022-08-29	103.92	106.15	103.14	104.12	104.12	454,738
2022-08-26	106.29	108.77	104.97	105.00	105.00	544,545
2022-08-25	106.92	107.78	104.75	106.12	106.12	696,995
2022-08-24	112.36	112.40	106.94	106.95	106.95	1,026,521
2022-08-23	113.85	114.38	110.47	111.15	111.15	1,107,143
2022-08-22	121.54	121.54	112.79	112.85	112.85	1,757,678
2022-08-19	123.85	129.73	122.36	122.50	122.50	919,945
2022-08-18	122.12	125.83	119.68	124.78	124.78	652,480
2022-08-17	122.85	123.69	120.77	120.87	120.87	604,683
2022-08-16	123.19	127.50	121.45	121.77	121.77	931,513
2022-08-15	122.48	126.00	121.54	124.08	124.08	702,642
2022-08-12	124.90	125.13	122.69	122.92	122.92	843,688
2022-08-11	124.27	126.07	121.75	124.38	124.38	1,701,744
2022-08-10	117.89	125.28	116.78	124.23	124.23	1,337,987
2022-08-09	120.77	120.77	116.15	117.85	117.85	1,188,306
2022-08-08	114.61	120.77	113.86	120.76	120.76	2,024,419
2022-08-05	108.02	116.06	107.08	114.61	114.61	1,956,869
2022-08-04	104.75	109.07	104.65	107.07	107.07	909,385
2022-08-03	100.08	107.30	100.08	103.98	103.98	1,122,741

← NewerPage 17 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.