DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	91.077	93.377	89.823	90.808	90.808	974,121
2022-05-06	90.985	98.846	90.077	91.215	91.215	1,066,426
2022-05-05	94.508	94.508	92.008	92.692	92.692	692,433
2022-04-29	86.923	96.308	86.923	95.000	95.000	1,276,510
2022-04-28	87.331	91.454	84.615	85.215	85.215	877,867
2022-04-27	86.477	89.554	84.139	87.685	87.685	979,104
2022-04-26	91.900	92.254	87.092	87.092	87.092	864,159
2022-04-25	93.839	99.115	90.869	90.869	90.869	1,233,463
2022-04-22	106.92	106.92	99.239	99.800	99.800	969,927
2022-04-21	106.60	109.76	104.69	107.48	107.48	951,636
2022-04-20	108.62	109.12	106.47	107.69	107.69	559,581
2022-04-19	108.33	110.66	105.82	107.13	107.13	562,255
2022-04-18	109.15	110.45	104.61	108.72	108.72	941,980
2022-04-15	105.48	108.75	103.22	107.20	107.20	717,457
2022-04-14	111.10	111.11	106.13	106.92	106.92	583,815
2022-04-13	109.68	112.15	108.53	108.85	108.85	462,302
2022-04-12	109.35	112.62	108.46	111.38	111.38	550,280
2022-04-11	116.51	116.52	109.31	110.63	110.63	628,404
2022-04-08	118.02	119.81	113.84	115.52	115.52	755,985
2022-04-07	122.19	124.39	117.95	118.31	118.31	529,980
2022-04-06	122.43	125.38	121.70	123.54	123.54	557,278
2022-04-01	123.88	125.42	121.15	121.78	121.78	507,196
2022-03-31	124.55	129.00	124.38	125.28	125.28	465,413
2022-03-30	123.20	126.92	123.20	125.28	125.28	632,989
2022-03-29	127.69	128.18	123.37	124.44	124.44	522,769
2022-03-28	126.92	130.77	126.92	128.02	128.02	405,063
2022-03-25	130.29	133.45	129.25	129.55	129.55	506,004
2022-03-24	135.31	135.31	130.00	130.06	130.06	692,915
2022-03-23	133.17	136.52	130.17	134.51	134.51	557,676
2022-03-22	132.79	134.28	130.15	133.16	133.16	449,885
2022-03-21	131.95	135.25	130.55	132.46	132.46	585,240
2022-03-18	130.28	133.07	128.47	131.79	131.79	589,803
2022-03-17	127.93	134.21	126.86	131.92	131.92	1,062,154
2022-03-16	122.46	125.82	117.70	124.61	124.61	1,049,239
2022-03-15	124.56	126.05	119.70	119.70	119.70	1,081,367
2022-03-14	129.26	131.51	124.88	125.09	125.09	792,619
2022-03-11	123.58	132.77	123.58	132.46	132.46	1,493,742
2022-03-10	139.16	139.16	127.84	128.38	128.38	1,393,067
2022-03-09	138.55	140.27	129.58	132.28	132.28	1,319,535
2022-03-08	138.47	143.85	136.92	136.97	136.97	721,789
2022-03-07	143.08	145.47	138.32	138.47	138.47	1,052,192
2022-03-04	146.39	148.85	145.09	145.47	145.47	374,702
2022-03-03	150.75	151.95	145.38	147.27	147.27	606,526
2022-03-02	148.46	151.30	145.55	150.04	150.04	704,028
2022-03-01	150.07	150.36	145.00	149.31	149.31	819,050
2022-02-28	147.78	149.18	143.45	147.33	147.33	800,910
2022-02-25	147.69	152.46	145.74	146.04	146.04	1,426,995
2022-02-24	145.46	151.45	142.32	144.25	144.25	2,380,552
2022-02-23	136.00	144.22	135.38	142.52	142.52	1,132,823
2022-02-22	141.15	141.15	135.27	136.65	136.65	1,099,887
2022-02-21	138.20	145.68	138.08	141.22	141.22	1,067,378
2022-02-18	136.34	138.78	136.15	137.87	137.87	696,143
2022-02-17	138.19	140.31	136.32	136.99	136.99	898,796
2022-02-16	145.95	145.95	136.97	138.19	138.19	1,132,275
2022-02-15	136.58	142.21	136.43	140.83	140.83	980,298
2022-02-14	144.41	144.41	134.69	136.32	136.32	2,001,582
2022-02-11	154.45	156.62	144.76	145.38	145.38	1,616,986
2022-02-10	162.59	163.81	153.08	154.92	154.92	1,368,315
2022-02-09	156.15	165.21	156.15	163.22	163.22	724,861
2022-02-08	161.55	162.15	153.85	157.07	157.07	920,955

← NewerPage 19 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.