DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	55.130	56.750	54.550	55.470	55.470	4,229,734
2025-07-21	54.590	56.100	54.130	54.900	54.900	3,693,047
2025-07-18	55.220	57.270	54.700	54.700	54.700	5,903,653
2025-07-17	54.850	55.530	54.120	55.220	55.220	3,844,516
2025-07-16	55.190	57.450	54.170	55.300	55.300	5,498,246
2025-07-15	53.990	54.740	53.030	54.660	54.660	3,713,619
2025-07-14	54.310	55.980	53.510	54.010	54.010	5,296,852
2025-07-11	51.600	53.680	50.660	53.400	53.400	5,398,460
2025-07-10	51.300	51.730	50.630	51.610	51.610	2,567,803
2025-07-09	51.800	52.550	51.360	51.560	51.560	2,920,178
2025-07-08	50.440	53.330	50.440	52.180	52.180	4,365,239
2025-07-07	51.150	51.950	50.440	50.680	50.680	2,989,743
2025-07-04	51.460	52.990	50.850	51.150	51.150	4,874,979
2025-07-03	51.640	52.220	50.910	51.460	51.460	3,052,930
2025-07-02	52.990	53.500	51.200	51.670	51.670	4,742,249
2025-07-01	56.410	56.410	52.430	53.000	53.000	8,712,499
2025-06-30	53.800	58.120	52.720	56.740	56.740	9,252,026
2025-06-27	54.880	57.560	53.360	53.800	53.800	8,939,432
2025-06-26	51.480	56.300	50.610	54.490	54.490	10,908,431
2025-06-25	48.650	50.700	48.150	50.370	50.370	5,904,438
2025-06-24	48.000	48.850	47.810	48.740	48.740	3,503,369
2025-06-23	45.800	48.230	45.000	48.170	48.170	3,674,222
2025-06-20	47.310	47.750	46.010	46.150	46.150	2,926,221
2025-06-19	48.570	49.180	47.410	47.580	47.580	4,180,850
2025-06-18	46.850	49.400	46.200	48.120	48.120	5,255,716
2025-06-17	46.580	48.250	46.310	47.270	47.270	4,484,712
2025-06-16	45.540	47.080	45.300	46.580	46.580	2,283,404
2025-06-13	47.080	48.110	45.800	45.990	45.990	3,480,094
2025-06-12	47.020	47.880	46.580	47.470	47.470	2,010,716
2025-06-11	47.480	48.210	47.000	47.210	47.210	2,308,474
2025-06-10	49.330	49.500	46.880	47.300	47.300	3,590,842
2025-06-09	48.880	49.800	48.810	49.340	49.340	3,049,583
2025-06-06	48.650	49.990	48.100	49.480	49.480	3,643,361
2025-06-05	47.050	48.950	47.050	48.630	48.630	4,006,250
2025-06-04	46.850	47.490	46.550	47.270	47.270	2,160,766
2025-06-03	46.690	48.250	46.510	46.690	46.690	3,064,051
2025-05-30	47.170	47.550	46.070	46.310	46.310	2,485,892
2025-05-29	44.980	47.100	44.790	47.100	47.100	3,908,751
2025-05-28	45.170	45.500	44.410	44.690	44.690	1,789,924
2025-05-27	45.680	45.680	44.860	45.170	45.170	1,462,347
2025-05-26	45.400	45.840	45.000	45.500	45.500	1,396,642
2025-05-23	45.980	46.750	45.110	45.110	45.110	2,455,674
2025-05-22	46.180	46.930	45.550	46.420	46.420	1,962,437
2025-05-21	47.000	47.070	46.080	46.310	46.310	1,624,166
2025-05-20	46.490	47.310	45.940	47.070	47.070	2,085,477
2025-05-19	47.250	47.370	46.010	46.370	46.370	2,245,446
2025-05-16	47.200	47.550	46.600	47.080	47.080	1,894,934
2025-05-15	48.640	48.740	47.110	47.270	47.270	2,543,471
2025-05-14	47.940	49.180	47.330	48.820	48.820	3,925,321
2025-05-13	49.800	49.900	47.500	47.990	47.990	5,019,809
2025-05-12	48.830	49.770	48.270	49.180	49.180	3,475,628
2025-05-09	49.680	49.680	48.100	48.130	48.130	2,991,606
2025-05-08	48.310	50.110	48.260	49.430	49.430	3,725,795
2025-05-07	50.910	51.300	48.250	48.960	48.960	5,298,885
2025-05-06	48.450	50.340	48.000	50.300	50.300	7,047,325
2025-04-30	46.270	47.760	45.750	47.470	47.470	5,274,400
2025-04-29	44.750	45.740	44.310	45.250	45.250	1,583,906
2025-04-28	45.560	45.940	44.750	45.100	45.100	1,729,319
2025-04-25	44.730	46.150	44.730	45.550	45.550	1,706,799
2025-04-24	46.150	46.500	44.650	44.880	44.880	2,066,149

← NewerPage 6 of 21 · 1,216 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.