DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	104.62	105.29	100.08	101.02	101.02	867,148
2022-08-01	103.62	106.75	101.70	105.66	105.66	593,509
2022-07-29	106.15	106.15	103.72	104.89	104.89	500,485
2022-07-28	103.85	106.81	103.21	105.31	105.31	615,395
2022-07-27	103.99	104.96	102.55	102.79	102.79	372,115
2022-07-26	102.32	104.18	101.19	104.12	104.12	458,030
2022-07-25	102.35	104.22	102.35	102.85	102.85	473,206
2022-07-22	105.69	106.68	102.32	103.09	103.09	674,146
2022-07-21	103.77	107.15	102.68	105.62	105.62	726,969
2022-07-20	106.08	107.68	103.08	103.78	103.78	669,107
2022-07-19	102.31	106.15	102.31	105.18	105.18	519,668
2022-07-18	102.69	103.76	100.77	103.32	103.32	408,551
2022-07-15	105.37	105.86	102.04	102.39	102.39	567,266
2022-07-14	99.115	107.25	98.885	105.38	105.38	699,948
2022-07-13	104.36	104.99	102.31	102.98	102.98	738,502
2022-07-12	108.15	109.57	104.06	104.54	104.54	1,100,871
2022-07-11	112.35	112.35	108.58	109.23	109.23	777,583
2022-07-08	111.65	114.72	111.65	111.74	111.74	777,952
2022-07-07	115.08	115.55	111.23	111.88	111.88	820,261
2022-07-06	112.64	116.92	112.63	113.93	113.93	1,010,815
2022-07-05	118.52	118.52	112.31	113.83	113.83	1,580,558
2022-07-04	115.12	122.32	112.31	118.12	118.12	2,408,590
2022-07-01	113.78	115.83	110.46	110.77	110.77	1,355,240
2022-06-30	116.29	119.21	113.35	113.58	113.58	1,530,609
2022-06-29	110.35	118.37	108.09	115.73	115.73	2,685,993
2022-06-28	109.03	111.54	106.39	109.95	109.95	1,072,818
2022-06-27	109.21	113.02	107.68	108.24	108.24	1,443,793
2022-06-24	112.29	112.29	106.37	107.62	107.62	1,346,901
2022-06-23	108.08	110.33	104.23	110.03	110.03	2,839,902
2022-06-22	108.47	109.55	102.77	106.00	106.00	2,462,378
2022-06-21	109.99	112.77	106.54	109.59	109.59	1,344,616
2022-06-20	105.38	111.46	105.38	110.68	110.68	2,007,296
2022-06-17	102.36	105.96	100.76	104.81	104.81	1,776,210
2022-06-16	98.469	102.73	98.208	100.19	100.19	1,058,041
2022-06-15	96.831	100.67	96.831	97.923	97.923	909,486
2022-06-14	98.915	99.077	93.846	96.600	96.600	1,111,665
2022-06-13	100.01	100.83	98.462	100.03	100.03	1,075,939
2022-06-10	96.877	101.23	95.908	101.23	101.23	2,242,094
2022-06-09	102.27	102.27	97.023	97.369	97.369	1,437,343
2022-06-08	103.49	105.97	100.02	102.61	102.61	1,634,172
2022-06-07	107.69	109.15	101.73	103.05	103.05	1,855,521
2022-06-06	103.32	109.60	101.69	109.08	109.08	3,066,432
2022-06-02	93.462	101.53	92.815	101.53	101.53	2,269,282
2022-06-01	91.292	95.292	91.292	93.731	93.731	1,327,337
2022-05-31	90.215	91.923	87.846	91.231	91.231	1,315,706
2022-05-30	90.023	91.815	88.731	90.615	90.615	890,757
2022-05-27	91.323	91.385	88.885	89.962	89.962	1,030,568
2022-05-26	91.708	91.708	88.723	89.923	89.923	528,509
2022-05-25	91.015	92.677	89.531	90.485	90.485	745,017
2022-05-24	96.923	97.962	90.169	90.385	90.385	1,172,752
2022-05-23	97.669	99.231	96.308	97.231	97.231	566,855
2022-05-20	95.000	98.385	94.715	97.077	97.077	781,240
2022-05-19	93.446	97.539	91.539	95.123	95.123	854,778
2022-05-18	94.931	97.839	93.854	93.854	93.854	731,174
2022-05-17	94.608	96.115	94.315	94.908	94.908	391,327
2022-05-16	95.339	97.308	93.077	94.892	94.892	441,841
2022-05-13	96.208	96.846	93.531	95.339	95.339	431,850
2022-05-12	94.615	96.031	93.469	95.708	95.708	603,647
2022-05-11	93.039	97.577	91.931	94.623	94.623	902,861
2022-05-10	90.000	95.062	88.077	92.746	92.746	790,335

← NewerPage 18 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.