DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	50.430	50.590	49.600	50.200	50.200	2,031,365
2026-04-20	50.700	51.550	50.600	50.870	50.870	2,031,635
2026-04-17	51.700	51.700	50.610	50.870	50.870	2,468,386
2026-04-16	51.040	51.750	50.800	51.390	51.390	2,126,093
2026-04-15	51.130	51.760	50.500	50.600	50.600	2,324,502
2026-04-14	50.980	51.430	50.300	50.920	50.920	2,375,120
2026-04-13	49.590	50.800	48.960	50.480	50.480	2,245,460
2026-04-10	49.140	50.180	49.030	49.570	49.570	1,984,729
2026-04-09	50.030	50.450	48.550	48.740	48.740	2,998,177
2026-04-08	49.000	50.940	48.000	50.880	50.880	3,322,569
2026-04-07	47.000	47.970	47.000	47.350	47.350	1,418,053
2026-04-03	48.580	48.830	46.950	47.000	47.000	1,507,044
2026-04-02	48.900	49.000	47.750	48.080	48.080	2,364,969
2026-04-01	48.370	49.470	48.170	49.050	49.050	3,268,122
2026-03-31	47.320	49.930	47.320	47.330	47.330	2,849,370
2026-03-30	46.600	48.030	46.240	47.620	47.620	2,360,735
2026-03-27	46.360	48.110	46.300	47.810	47.810	2,862,031
2026-03-26	49.710	49.720	46.730	46.920	46.920	3,642,317
2026-03-25	48.520	50.070	48.520	49.100	49.100	2,950,978
2026-03-24	48.690	48.980	46.770	48.520	48.520	3,607,811
2026-03-23	50.000	50.500	47.480	47.740	47.740	5,864,194
2026-03-20	55.520	55.870	51.740	51.800	51.800	5,783,392
2026-03-19	55.140	56.640	55.020	55.450	55.450	4,082,442
2026-03-18	53.450	56.230	53.300	56.230	56.230	5,358,432
2026-03-17	56.250	56.690	53.320	53.390	53.390	5,094,329
2026-03-16	57.100	57.610	55.500	56.070	56.070	4,749,451
2026-03-13	59.500	59.740	57.190	57.300	57.300	4,905,540
2026-03-12	59.010	61.370	58.880	60.350	60.350	6,929,908
2026-03-11	62.000	63.010	59.250	59.530	59.530	7,096,773
2026-03-10	60.450	62.650	59.000	60.800	60.800	8,982,871
2026-03-09	53.820	59.950	53.820	59.460	59.460	8,986,085
2026-03-06	52.570	54.230	52.460	53.680	53.680	2,644,522
2026-03-05	53.340	53.620	52.160	52.430	52.430	2,627,282
2026-03-04	52.790	53.700	51.880	52.300	52.300	3,461,041
2026-03-03	57.500	58.180	53.260	53.400	53.400	5,577,467
2026-03-02	58.500	58.900	56.140	56.810	56.810	5,105,941
2026-02-27	56.080	59.990	56.040	58.600	58.600	6,347,296
2026-02-26	56.090	56.520	54.990	56.160	56.160	3,703,251
2026-02-25	56.990	57.390	55.710	55.930	55.930	4,717,773
2026-02-24	60.500	61.490	56.660	56.720	56.720	8,018,848
2026-02-13	60.990	65.580	60.020	62.700	62.700	7,547,193
2026-02-12	59.250	61.680	59.110	60.990	60.990	5,439,716
2026-02-11	57.200	60.880	57.170	59.260	59.260	5,641,132
2026-02-10	56.880	58.430	56.010	57.400	57.400	3,991,676
2026-02-09	55.250	56.300	54.960	56.040	56.040	2,501,320
2026-02-06	54.400	56.000	53.610	54.430	54.430	3,000,716
2026-02-05	55.300	55.670	54.200	54.400	54.400	2,444,680
2026-02-04	56.320	56.480	54.800	55.700	55.700	3,218,609
2026-02-03	57.000	57.000	55.610	56.810	56.810	3,702,457
2026-02-02	56.150	58.600	56.000	56.790	56.790	5,241,382
2026-01-30	57.600	57.810	55.380	56.000	56.000	4,002,363
2026-01-29	57.000	60.270	56.250	58.080	58.080	5,330,604
2026-01-28	58.000	59.570	57.530	57.870	57.870	3,491,112
2026-01-27	58.000	58.250	55.910	57.860	57.860	4,049,639
2026-01-26	57.990	58.660	55.830	57.100	57.100	4,381,241
2026-01-23	57.300	58.060	56.760	57.480	57.480	3,402,005
2026-01-22	56.330	57.870	55.710	57.260	57.260	3,853,991
2026-01-21	54.870	56.910	54.760	56.100	56.100	3,785,398
2026-01-20	56.110	57.340	54.730	55.230	55.230	3,749,354
2026-01-19	57.600	57.980	56.150	56.280	56.280	4,625,364

← NewerPage 3 of 5 · 243 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.