DBAPPSecurity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 232.31 | 245.12 | 231.55 | 233.70 | 233.70 | 958,427 |
| 2021-11-05 | 223.81 | 237.43 | 223.81 | 232.47 | 232.47 | 984,924 |
| 2021-11-04 | 221.61 | 229.99 | 221.61 | 223.08 | 223.08 | 398,065 |
| 2021-11-03 | 229.23 | 230.77 | 221.62 | 223.87 | 223.87 | 512,866 |
| 2021-11-02 | 218.25 | 232.10 | 213.87 | 225.38 | 225.38 | 841,870 |
| 2021-11-01 | 228.46 | 228.46 | 214.63 | 218.48 | 218.48 | 859,063 |
| 2021-10-29 | 230.38 | 230.76 | 218.62 | 225.45 | 225.45 | 554,837 |
| 2021-10-28 | 229.25 | 235.38 | 226.92 | 227.69 | 227.69 | 528,785 |
| 2021-10-27 | 233.85 | 239.25 | 227.41 | 228.48 | 228.48 | 588,620 |
| 2021-10-26 | 241.47 | 241.54 | 226.93 | 233.93 | 233.93 | 1,454,863 |
| 2021-10-25 | 234.63 | 246.91 | 233.08 | 240.15 | 240.15 | 1,412,156 |
| 2021-10-22 | 264.52 | 264.52 | 241.54 | 242.32 | 242.32 | 1,460,189 |
| 2021-10-21 | 248.54 | 279.23 | 248.54 | 263.85 | 263.85 | 1,811,019 |
| 2021-10-20 | 245.05 | 245.38 | 231.19 | 242.30 | 242.30 | 1,132,216 |
| 2021-10-19 | 240.87 | 247.89 | 234.62 | 242.84 | 242.84 | 750,696 |
| 2021-10-18 | 256.77 | 256.77 | 241.17 | 245.55 | 245.55 | 582,225 |
| 2021-10-15 | 250.86 | 259.02 | 249.97 | 254.95 | 254.95 | 295,063 |
| 2021-10-14 | 260.00 | 260.00 | 250.83 | 253.77 | 253.77 | 286,102 |
← NewerPage 21 of 21 · 1,218 trading days
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.