DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	51.240	51.700	50.850	51.180	51.180	1,279,996
2025-10-21	51.730	51.730	50.640	51.520	51.520	2,105,849
2025-10-20	50.320	52.980	49.970	51.730	51.730	4,415,916
2025-10-17	50.820	51.010	48.950	48.970	48.970	2,603,421
2025-10-16	51.830	51.900	50.600	50.700	50.700	2,207,349
2025-10-15	51.310	52.580	50.630	51.950	51.950	2,739,481
2025-10-14	53.830	54.740	51.120	51.300	51.300	3,763,908
2025-10-13	51.420	55.300	51.000	53.830	53.830	3,759,663
2025-10-10	55.400	55.400	53.350	53.500	53.500	3,234,543
2025-10-09	54.820	56.270	54.440	55.200	55.200	3,247,134
2025-09-30	53.480	55.500	53.040	55.200	55.200	4,260,596
2025-09-29	52.110	52.920	51.480	52.870	52.870	2,476,162
2025-09-26	53.960	53.960	52.110	52.120	52.120	2,570,914
2025-09-25	53.370	54.980	52.920	54.040	54.040	3,445,084
2025-09-24	51.200	53.280	51.010	53.280	53.280	3,046,061
2025-09-23	52.630	52.900	50.270	51.540	51.540	3,920,367
2025-09-22	52.800	53.500	52.180	53.150	53.150	2,531,634
2025-09-19	52.700	53.750	52.310	52.510	52.510	2,255,800
2025-09-18	53.620	55.490	52.520	52.790	52.790	4,166,246
2025-09-17	53.640	54.450	53.180	53.990	53.990	2,418,331
2025-09-16	53.450	54.280	53.220	53.940	53.940	2,306,136
2025-09-15	54.050	54.200	53.210	53.410	53.410	2,267,480
2025-09-12	55.000	55.770	54.000	54.130	54.130	3,672,785
2025-09-11	53.190	54.740	52.410	54.700	54.700	3,117,062
2025-09-10	52.910	53.870	52.810	53.180	53.180	2,015,559
2025-09-09	54.870	54.870	52.770	52.980	52.980	2,727,789
2025-09-08	53.990	55.200	53.300	55.000	55.000	3,396,248
2025-09-05	52.550	53.970	51.900	53.940	53.940	3,092,130
2025-09-04	54.220	54.770	51.800	52.500	52.500	4,396,708
2025-09-03	56.250	56.900	53.880	54.090	54.090	4,383,598
2025-09-02	58.850	59.090	55.770	55.940	55.940	6,252,205
2025-09-01	60.010	62.150	58.980	59.100	59.100	5,960,893
2025-08-29	61.980	61.980	58.740	59.350	59.350	7,256,688
2025-08-28	58.790	63.770	57.100	62.000	62.000	9,962,530
2025-08-27	62.400	62.930	59.010	59.100	59.100	7,275,180
2025-08-26	61.150	63.230	60.720	62.200	62.200	4,797,996
2025-08-25	62.800	63.820	60.930	61.770	61.770	5,724,155
2025-08-22	59.950	61.620	59.850	61.440	61.440	5,176,341
2025-08-21	59.600	61.300	58.870	59.410	59.410	5,134,810
2025-08-20	58.800	58.930	57.000	58.840	58.840	4,008,705
2025-08-19	59.180	60.310	58.630	58.780	58.780	4,257,614
2025-08-18	57.040	60.280	56.900	59.590	59.590	5,745,862
2025-08-15	56.000	57.310	55.700	57.050	57.050	3,575,167
2025-08-14	58.730	58.960	56.080	56.110	56.110	4,525,293
2025-08-13	58.000	59.990	57.600	58.780	58.780	3,602,522
2025-08-12	57.970	58.550	57.220	57.990	57.990	2,604,238
2025-08-11	56.500	58.450	56.470	58.250	58.250	3,384,158
2025-08-08	58.510	58.590	56.480	56.650	56.650	4,566,847
2025-08-07	59.800	60.680	58.610	58.830	58.830	3,640,843
2025-08-06	59.440	60.000	58.550	59.390	59.390	4,012,396
2025-08-05	62.530	62.640	59.180	59.180	59.180	5,090,126
2025-08-04	61.950	63.090	61.560	62.160	62.160	3,500,378
2025-08-01	60.800	63.440	59.210	62.900	62.900	5,997,525
2025-07-31	59.100	62.230	58.820	59.900	59.900	5,806,866
2025-07-30	60.160	63.000	58.220	59.100	59.100	7,941,077
2025-07-29	56.890	60.000	56.110	60.000	60.000	5,294,832
2025-07-28	57.040	58.130	56.660	57.250	57.250	2,704,119
2025-07-25	57.660	58.630	56.720	56.980	56.980	4,404,001
2025-07-24	55.200	57.650	54.800	57.530	57.530	5,433,492
2025-07-23	55.180	56.090	54.400	55.400	55.400	3,634,403

← NewerPage 5 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.