DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	158.00	163.04	156.92	162.15	162.15	694,250
2022-01-28	165.52	165.68	154.70	154.90	154.90	1,236,336
2022-01-27	170.92	173.46	161.75	163.54	163.54	1,300,711
2022-01-26	181.08	181.08	169.23	170.92	170.92	835,079
2022-01-25	179.47	181.92	173.04	173.64	173.64	804,092
2022-01-24	176.92	184.22	174.08	181.82	181.82	1,092,387
2022-01-21	175.74	180.00	173.08	176.15	176.15	1,013,667
2022-01-20	173.08	181.46	171.53	175.77	175.77	1,347,399
2022-01-19	181.65	185.81	173.85	175.48	175.48	2,142,223
2022-01-18	183.97	191.48	179.58	181.62	181.62	3,772,684
2022-01-17	162.82	177.68	162.32	174.60	174.60	2,912,912
2022-01-14	163.78	163.78	156.38	157.21	157.21	1,158,042
2022-01-13	164.78	166.81	161.23	161.77	161.77	954,831
2022-01-12	161.83	167.69	161.02	166.15	166.15	1,465,816
2022-01-11	168.75	169.23	159.26	160.01	160.01	1,301,164
2022-01-10	170.77	171.92	163.85	168.75	168.75	1,074,960
2022-01-07	177.69	181.35	170.77	171.15	171.15	890,068
2022-01-06	184.75	186.74	174.62	178.28	178.28	1,882,091
2022-01-05	189.69	190.95	186.69	186.92	186.92	570,246
2022-01-04	192.31	194.16	186.92	191.92	191.92	752,633
2021-12-31	195.38	195.78	188.54	192.88	192.88	842,658
2021-12-30	194.85	196.80	192.52	192.73	192.73	622,492
2021-12-29	195.38	196.92	188.93	195.45	195.45	692,594
2021-12-28	201.02	202.30	195.38	195.60	195.60	446,351
2021-12-27	200.08	202.10	196.15	199.22	199.22	565,250
2021-12-24	205.39	207.27	197.60	200.00	200.00	961,649
2021-12-23	206.23	208.88	203.46	206.52	206.52	598,195
2021-12-22	201.68	214.18	201.68	206.11	206.11	1,285,165
2021-12-21	196.06	203.68	193.46	199.23	199.23	798,103
2021-12-20	197.00	197.29	192.32	194.31	194.31	927,269
2021-12-17	203.42	205.38	193.85	193.85	193.85	746,860
2021-12-16	204.45	206.15	202.42	204.46	204.46	323,347
2021-12-15	207.38	209.13	204.65	204.77	204.77	689,192
2021-12-14	209.75	210.15	204.62	208.32	208.32	457,476
2021-12-13	211.31	212.30	205.47	209.00	209.00	797,098
2021-12-10	215.00	216.02	208.46	208.59	208.59	821,518
2021-12-09	207.54	218.12	207.54	215.00	215.00	1,063,686
2021-12-08	204.46	209.11	201.92	208.31	208.31	888,518
2021-12-07	207.31	210.00	203.56	206.44	206.44	709,783
2021-12-06	211.88	212.28	205.77	205.77	205.77	733,826
2021-12-03	220.29	220.52	209.76	211.54	211.54	830,642
2021-12-02	219.92	224.61	215.38	218.46	218.46	740,235
2021-12-01	214.15	220.68	213.38	218.95	218.95	860,476
2021-11-30	211.20	216.92	210.77	214.15	214.15	637,033
2021-11-29	215.13	217.31	208.46	210.30	210.30	1,248,972
2021-11-26	223.17	226.91	214.62	217.69	217.69	1,111,328
2021-11-25	221.54	232.05	219.76	227.58	227.58	682,585
2021-11-24	221.54	223.82	216.93	221.49	221.49	725,571
2021-11-23	226.53	230.46	219.47	220.39	220.39	875,967
2021-11-22	225.30	230.51	222.31	227.38	227.38	771,850
2021-11-19	222.31	231.52	222.30	227.07	227.07	603,595
2021-11-18	224.04	227.05	219.29	222.31	222.31	768,017
2021-11-17	226.03	228.45	221.37	224.06	224.06	612,796
2021-11-16	232.30	232.30	224.66	226.03	226.03	419,582
2021-11-15	228.46	236.15	225.38	231.52	231.52	768,030
2021-11-12	236.86	241.80	227.48	229.11	229.11	997,591
2021-11-11	234.61	245.98	233.36	237.69	237.69	1,486,189
2021-11-10	235.99	237.31	228.77	230.92	230.92	590,977
2021-11-09	234.31	239.93	233.78	234.62	234.62	450,431
2021-11-08	232.31	245.12	231.55	233.70	233.70	958,427

← NewerPage 20 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.