DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	46.140	46.630	45.660	46.110	46.110	2,315,071
2025-04-22	45.990	46.400	45.320	45.480	45.480	2,272,007
2025-04-21	44.360	46.440	44.070	45.980	45.980	3,278,960
2025-04-18	45.250	45.330	43.550	44.340	44.340	3,239,946
2025-04-17	44.930	46.600	44.930	45.110	45.110	2,752,109
2025-04-16	46.590	46.810	44.500	45.490	45.490	2,445,712
2025-04-15	47.000	47.520	46.220	46.640	46.640	2,241,006
2025-04-14	48.160	48.350	47.050	47.370	47.370	2,463,490
2025-04-11	45.850	47.920	45.510	47.360	47.360	2,967,695
2025-04-10	47.290	48.160	46.480	46.500	46.500	4,006,618
2025-04-09	44.200	46.630	41.590	46.330	46.330	4,350,810
2025-04-08	42.700	45.450	42.700	44.610	44.610	4,237,749
2025-04-07	47.910	48.840	41.290	42.500	42.500	5,371,591
2025-04-03	52.350	53.240	51.410	51.610	51.610	1,762,830
2025-04-02	53.370	53.400	52.550	52.770	52.770	1,349,645
2025-04-01	54.000	54.000	52.780	53.070	53.070	2,155,461
2025-03-31	51.860	54.000	50.710	52.990	52.990	2,960,473
2025-03-28	52.630	53.350	51.860	52.010	52.010	1,553,456
2025-03-27	53.070	54.110	52.210	52.800	52.800	2,101,570
2025-03-26	53.770	54.300	53.120	53.180	53.180	1,795,543
2025-03-25	53.920	54.590	53.430	53.740	53.740	2,602,723
2025-03-24	55.000	56.340	52.660	54.060	54.060	6,179,544
2025-03-21	60.630	60.630	58.200	58.260	58.260	3,043,217
2025-03-20	61.220	63.000	60.700	61.240	61.240	2,575,005
2025-03-19	62.850	62.890	60.800	61.220	61.220	2,781,844
2025-03-18	63.010	64.200	62.590	63.060	63.060	2,211,054
2025-03-17	64.000	64.000	62.000	62.850	62.850	2,561,420
2025-03-14	61.720	63.970	61.080	63.410	63.410	3,118,939
2025-03-13	66.270	66.400	61.360	62.300	62.300	5,417,583
2025-03-12	66.920	67.900	65.450	66.260	66.260	4,074,420
2025-03-11	65.300	68.150	64.510	66.000	66.000	4,266,169
2025-03-10	66.560	67.380	65.000	67.070	67.070	3,756,458
2025-03-07	69.500	71.880	65.810	66.780	66.780	6,553,645
2025-03-06	67.980	70.560	67.390	69.360	69.360	6,983,630
2025-03-05	66.700	67.680	65.120	66.810	66.810	4,978,089
2025-03-04	63.510	67.470	62.000	66.880	66.880	5,497,716
2025-03-03	63.300	65.640	60.450	63.520	63.520	4,972,718
2025-02-28	67.340	71.000	62.180	63.200	63.200	7,339,322
2025-02-27	67.000	71.700	66.700	68.690	68.690	8,806,834
2025-02-26	67.000	68.000	65.210	67.240	67.240	5,941,486
2025-02-25	64.540	67.400	64.010	65.800	65.800	5,200,515
2025-02-24	68.500	68.500	65.300	66.280	66.280	6,931,116
2025-02-21	68.500	69.510	65.120	68.910	68.910	9,718,221
2025-02-20	66.420	68.870	66.000	66.840	66.840	6,481,398
2025-02-19	65.560	67.590	64.330	67.090	67.090	7,427,111
2025-02-18	68.200	68.580	64.740	65.180	65.180	8,155,474
2025-02-17	71.440	71.500	68.080	68.890	68.890	12,235,971
2025-02-14	68.880	77.040	67.200	72.160	72.160	17,246,955
2025-02-13	69.500	71.150	66.100	68.050	68.050	13,466,892
2025-02-12	73.500	74.250	69.620	72.110	72.110	13,087,093
2025-02-11	75.030	79.200	70.810	71.050	71.050	21,564,075
2025-02-10	69.560	80.640	69.450	80.640	80.640	21,497,013
2025-02-07	63.200	73.880	59.700	67.200	67.200	23,821,404
2025-02-06	54.700	62.540	54.040	62.540	62.540	18,908,528
2025-02-05	52.120	52.120	50.880	52.120	52.120	5,935,794
2025-01-27	43.560	45.090	42.610	43.430	43.430	2,962,035
2025-01-24	41.140	43.060	41.140	42.950	42.950	2,079,993
2025-01-23	42.140	42.910	41.310	41.310	41.310	1,447,218
2025-01-22	42.020	42.260	41.230	41.760	41.760	1,033,130
2025-01-21	42.470	42.750	41.140	42.140	42.140	1,291,386

← NewerPage 7 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.