DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	41.820	42.260	41.140	42.120	42.120	1,133,191
2025-01-17	41.700	42.480	41.500	41.610	41.610	1,247,695
2025-01-16	42.090	43.080	41.770	42.130	42.130	1,436,923
2025-01-15	42.630	42.670	41.790	41.990	41.990	1,678,921
2025-01-14	42.300	43.300	41.650	42.670	42.670	2,657,130
2025-01-13	39.680	42.440	38.890	41.990	41.990	2,432,372
2025-01-10	39.750	40.950	39.520	39.720	39.720	1,927,646
2025-01-09	38.840	40.240	38.580	39.780	39.780	1,771,922
2025-01-08	39.500	39.950	37.900	39.300	39.300	1,745,217
2025-01-07	38.660	39.860	37.880	39.630	39.630	2,107,860
2025-01-06	38.820	39.310	37.610	38.580	38.580	2,694,414
2025-01-03	39.370	39.810	38.610	38.730	38.730	2,525,434
2025-01-02	40.750	40.790	38.800	39.210	39.210	2,570,687
2024-12-31	42.900	43.090	40.710	40.800	40.800	2,397,429
2024-12-30	43.260	43.560	41.790	42.500	42.500	1,841,078
2024-12-27	43.940	44.770	43.200	43.280	43.280	2,030,135
2024-12-26	43.200	44.560	42.800	43.920	43.920	2,302,446
2024-12-25	45.910	45.990	43.060	43.540	43.540	3,306,233
2024-12-24	46.570	46.750	45.240	45.880	45.880	1,907,384
2024-12-23	48.220	48.860	45.540	45.980	45.980	2,901,957
2024-12-20	48.200	49.360	47.660	48.550	48.550	2,234,033
2024-12-19	47.500	48.420	46.600	48.240	48.240	2,715,865
2024-12-18	48.330	49.290	47.470	48.000	48.000	2,683,157
2024-12-17	49.320	50.180	48.210	48.330	48.330	2,516,649
2024-12-16	50.780	51.140	48.780	49.160	49.160	2,947,981
2024-12-13	53.160	53.500	50.570	50.730	50.730	5,907,143
2024-12-12	55.390	56.560	53.180	54.400	54.400	4,054,781
2024-12-11	54.330	56.870	54.220	55.520	55.520	4,605,851
2024-12-10	53.950	56.980	52.690	54.940	54.940	6,109,904
2024-12-09	53.400	54.000	51.500	51.910	51.910	2,572,725
2024-12-06	53.530	54.100	51.870	53.130	53.130	3,174,484
2024-12-05	51.210	53.380	50.830	53.090	53.090	3,261,831
2024-12-04	54.480	54.740	51.110	51.170	51.170	3,573,653
2024-12-03	51.470	52.990	50.280	52.480	52.480	3,428,134
2024-12-02	51.030	52.490	50.350	51.680	51.680	2,932,679
2024-11-29	48.920	51.680	48.200	50.910	50.910	2,929,569
2024-11-28	49.300	50.480	48.600	48.860	48.860	2,244,548
2024-11-27	47.530	49.300	46.000	49.300	49.300	3,043,456
2024-11-26	48.770	49.490	47.530	47.560	47.560	2,278,996
2024-11-25	51.470	51.850	47.520	48.660	48.660	4,154,119
2024-11-22	50.510	55.000	50.130	50.800	50.800	5,429,813
2024-11-21	49.460	51.440	49.010	50.710	50.710	3,530,241
2024-11-20	49.020	50.830	48.400	49.800	49.800	2,987,617
2024-11-19	47.810	49.470	47.200	49.230	49.230	2,922,413
2024-11-18	51.200	51.990	47.200	47.680	47.680	4,254,029
2024-11-15	52.100	54.260	50.650	51.290	51.290	4,183,859
2024-11-14	55.400	56.480	51.990	52.200	52.200	4,835,131
2024-11-13	55.230	56.360	53.200	55.520	55.520	5,078,529
2024-11-12	59.330	59.330	54.660	55.590	55.590	6,929,085
2024-11-11	50.500	59.960	50.000	59.330	59.330	8,460,275
2024-11-08	50.310	52.500	49.880	50.100	50.100	5,414,436
2024-11-07	47.900	49.770	47.470	49.560	49.560	3,475,270
2024-11-06	48.040	49.850	47.320	47.910	47.910	4,424,388
2024-11-05	45.370	48.450	45.050	48.000	48.000	4,376,399
2024-11-04	44.890	45.900	44.500	45.310	45.310	2,745,589
2024-11-01	48.400	48.870	44.920	44.930	44.930	5,084,018
2024-10-31	50.250	50.480	47.500	48.920	48.920	5,352,832
2024-10-30	50.130	51.540	49.040	50.210	50.210	3,198,562
2024-10-29	51.580	52.870	50.620	50.800	50.800	4,109,222
2024-10-28	50.000	52.000	49.840	51.500	51.500	4,025,371

← NewerPage 8 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.