DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	59.280	60.500	57.380	58.310	58.310	6,970,615
2026-01-15	65.000	66.580	59.130	60.710	60.710	9,628,778
2026-01-14	60.330	62.990	60.010	61.220	61.220	8,639,816
2026-01-13	63.800	64.000	59.500	59.600	59.600	8,361,124
2026-01-12	57.270	64.380	56.690	63.300	63.300	10,930,676
2026-01-09	53.420	55.500	53.260	55.500	55.500	4,651,768
2026-01-08	52.860	53.930	52.790	53.600	53.600	3,196,224
2026-01-07	53.360	53.500	52.500	53.150	53.150	2,585,044
2026-01-06	52.800	53.390	52.430	53.360	53.360	2,961,589
2026-01-05	51.660	53.060	51.580	52.880	52.880	3,296,935
2025-12-31	51.080	52.200	50.800	51.410	51.410	2,053,813
2025-12-30	51.210	52.350	50.890	51.090	51.090	2,115,015
2025-12-29	51.300	51.940	50.900	51.550	51.550	1,784,287
2025-12-26	50.270	52.500	50.270	51.300	51.300	3,075,933
2025-12-25	50.200	50.800	50.200	50.590	50.590	1,610,529
2025-12-24	50.300	50.770	50.100	50.520	50.520	1,885,285
2025-12-23	53.200	53.500	50.310	50.460	50.460	3,133,999
2025-12-22	51.230	52.130	50.670	51.100	51.100	1,744,808
2025-12-19	51.360	51.900	51.130	51.230	51.230	1,410,125
2025-12-18	50.380	51.880	50.000	51.350	51.350	2,098,722
2025-12-17	50.200	51.850	49.360	50.740	50.740	2,753,022
2025-12-16	51.190	51.620	50.010	50.270	50.270	1,614,135
2025-12-15	51.100	52.330	50.600	51.150	51.150	1,959,111
2025-12-12	49.960	51.900	49.410	51.700	51.700	2,529,989
2025-12-11	51.010	51.690	50.000	50.030	50.030	2,227,962
2025-12-10	51.680	51.850	50.860	51.470	51.470	1,563,936
2025-12-09	52.610	53.130	51.860	51.920	51.920	1,518,978
2025-12-08	52.310	53.980	52.090	52.900	52.900	2,664,735
2025-12-05	51.290	52.050	50.200	51.800	51.800	2,234,606
2025-12-04	52.450	52.630	51.080	51.100	51.100	2,269,016
2025-12-03	54.750	54.780	52.490	52.560	52.560	2,973,159
2025-12-02	55.280	55.570	53.870	54.500	54.500	1,979,667
2025-12-01	55.390	56.550	54.440	55.000	55.000	3,482,205
2025-11-28	52.620	56.450	52.550	55.670	55.670	4,821,625
2025-11-27	53.400	53.540	52.390	52.500	52.500	1,967,037
2025-11-26	54.550	55.150	52.820	53.140	53.140	2,602,349
2025-11-25	52.840	54.870	52.840	54.110	54.110	3,613,806
2025-11-24	51.310	53.290	50.250	52.690	52.690	3,812,518
2025-11-21	52.350	53.030	50.160	50.700	50.700	2,773,199
2025-11-20	54.000	54.710	52.260	52.790	52.790	2,344,026
2025-11-19	54.930	56.470	53.980	54.130	54.130	3,103,509
2025-11-18	54.670	55.450	53.700	54.710	54.710	2,375,928
2025-11-17	53.000	54.780	52.900	54.670	54.670	2,146,206
2025-11-14	54.430	54.480	53.150	53.150	53.150	1,564,943
2025-11-13	53.800	54.700	53.210	54.430	54.430	1,899,032
2025-11-12	54.500	54.500	53.090	53.870	53.870	1,877,256
2025-11-11	55.200	55.870	54.330	54.510	54.510	1,823,158
2025-11-10	55.580	56.300	54.750	55.350	55.350	2,133,460
2025-11-07	56.830	56.990	55.030	55.410	55.410	2,557,588
2025-11-06	56.240	57.100	55.030	56.970	56.970	2,701,078
2025-11-05	56.180	57.310	55.340	56.220	56.220	2,960,231
2025-11-04	57.110	57.990	56.630	57.380	57.380	2,769,379
2025-11-03	57.020	57.970	56.000	57.730	57.730	3,531,007
2025-10-31	55.500	58.500	55.400	57.300	57.300	5,429,119
2025-10-30	52.880	57.160	52.690	55.830	55.830	6,436,409
2025-10-29	53.150	54.080	52.830	53.510	53.510	2,019,148
2025-10-28	54.000	54.900	53.200	53.230	53.230	3,006,491
2025-10-27	52.890	53.780	52.000	53.450	53.450	3,399,392
2025-10-24	52.580	53.480	52.360	53.200	53.200	2,518,684
2025-10-23	51.220	52.700	50.900	52.590	52.590	2,514,812

← NewerPage 4 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.