DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	37.580	38.230	35.120	35.240	35.240	2,762,354
2026-07-16	37.120	37.720	36.160	37.450	37.450	2,903,604
2026-07-15	35.200	38.080	35.060	37.180	37.180	3,070,541
2026-07-14	35.850	36.270	33.910	35.400	35.400	2,679,477
2026-07-13	37.280	37.760	35.880	36.160	36.160	2,440,152
2026-07-10	37.050	39.350	36.810	37.760	37.760	2,871,388
2026-07-09	37.500	37.630	36.460	37.290	37.290	2,558,245
2026-07-08	34.550	38.090	34.550	37.370	37.370	4,056,673
2026-07-07	36.410	36.710	34.950	35.100	35.100	1,701,069
2026-07-06	36.400	37.150	35.700	36.570	36.570	2,232,791
2026-07-03	36.470	36.920	36.010	36.250	36.250	1,459,648
2026-07-02	37.990	38.600	36.250	36.420	36.420	2,255,984
2026-07-01	36.590	38.350	36.400	37.750	37.750	2,515,851
2026-06-30	34.390	36.850	34.110	36.720	36.720	2,790,501
2026-06-29	34.100	34.650	33.410	34.410	34.410	2,256,726
2026-06-26	35.600	35.600	34.100	34.100	34.100	1,913,133
2026-06-25	36.560	36.900	35.080	35.620	35.620	2,042,746
2026-06-24	37.730	37.990	36.200	36.670	36.670	1,882,118
2026-06-23	37.790	38.800	37.500	37.760	37.760	1,797,494
2026-06-22	38.170	38.210	36.090	38.190	38.190	2,663,397
2026-06-18	37.770	38.880	37.350	38.240	38.240	2,123,651
2026-06-17	37.570	38.200	37.210	37.770	37.770	1,797,677
2026-06-16	37.500	37.980	36.720	37.930	37.930	1,962,602
2026-06-15	37.400	38.300	37.260	37.480	37.480	1,775,513
2026-06-12	37.770	38.100	37.180	37.430	37.430	1,889,890
2026-06-11	38.210	38.300	36.800	37.110	37.110	2,241,409
2026-06-10	39.490	39.960	37.640	38.450	38.450	2,256,210
2026-06-09	39.460	40.500	38.720	39.740	39.740	1,903,998
2026-06-08	38.750	40.110	38.610	39.140	39.140	2,188,486
2026-06-05	39.520	40.340	38.610	40.000	40.000	1,963,861
2026-06-04	40.830	40.830	39.130	39.450	39.450	2,062,059
2026-06-03	40.870	41.650	40.310	40.830	40.830	1,892,218
2026-06-02	42.590	42.880	40.620	41.040	41.040	2,085,256
2026-06-01	40.590	42.960	40.400	42.110	42.110	2,865,201
2026-05-29	42.880	43.080	39.910	40.240	40.240	3,041,446
2026-05-28	43.190	43.500	41.630	42.650	42.650	2,385,915
2026-05-27	44.190	44.600	43.100	43.320	43.320	1,878,569
2026-05-26	45.150	45.260	43.120	44.200	44.200	2,593,204
2026-05-25	43.800	45.910	43.500	45.250	45.250	2,941,407
2026-05-22	43.600	44.160	42.510	43.860	43.860	2,359,510
2026-05-21	44.880	45.680	42.620	42.800	42.800	3,491,529
2026-05-20	45.650	45.980	44.410	44.840	44.840	2,131,081
2026-05-19	44.500	45.990	44.500	45.960	45.960	2,760,848
2026-05-18	43.140	45.070	43.140	44.500	44.500	2,264,264
2026-05-15	44.510	45.370	43.800	44.070	44.070	2,722,400
2026-05-14	47.200	47.220	44.790	44.820	44.820	3,497,428
2026-05-13	44.850	47.060	44.710	46.780	46.780	3,554,103
2026-05-12	46.900	46.900	44.970	45.000	45.000	3,487,299
2026-05-11	46.530	47.090	45.830	46.900	46.900	3,472,842
2026-05-08	46.530	47.790	46.110	46.270	46.270	3,597,711
2026-05-07	45.900	46.070	44.640	46.010	46.010	3,399,105
2026-05-06	44.990	46.320	44.990	45.630	45.630	3,096,966
2026-04-30	45.700	45.980	44.450	44.690	44.690	4,126,499
2026-04-29	45.550	46.530	45.540	45.850	45.850	2,967,397
2026-04-28	50.010	50.010	45.890	46.020	46.020	6,743,881
2026-04-27	50.720	51.280	49.260	51.270	51.270	2,800,206
2026-04-24	50.000	52.000	48.930	51.160	51.160	3,116,744
2026-04-23	51.200	51.770	50.110	50.350	50.350	1,911,688
2026-04-22	50.000	51.250	49.790	51.230	51.230	2,037,741
2026-04-21	50.430	50.590	49.600	50.200	50.200	2,031,365

← NewerPage 2 of 3 · 121 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.