DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	49.620	51.110	49.180	50.300	50.300	3,300,217
2024-10-24	51.490	51.690	49.480	49.600	49.600	4,334,248
2024-10-23	50.650	54.280	50.110	52.080	52.080	4,862,425
2024-10-22	53.020	53.990	50.750	51.400	51.400	5,621,154
2024-10-21	53.060	56.580	51.460	53.470	53.470	7,495,057
2024-10-18	47.870	54.180	46.500	52.280	52.280	7,527,277
2024-10-17	50.000	51.530	48.000	48.160	48.160	6,684,558
2024-10-16	45.880	48.440	45.000	47.140	47.140	3,980,771
2024-10-15	48.580	50.900	47.000	47.140	47.140	5,839,544
2024-10-14	46.670	49.380	44.580	48.580	48.580	7,219,789
2024-10-11	50.020	52.540	45.500	46.820	46.820	9,383,285
2024-10-10	58.900	60.650	52.050	52.350	52.350	10,432,092
2024-10-09	51.000	63.580	49.800	55.580	55.580	16,007,474
2024-10-08	53.280	53.520	50.590	53.520	53.520	9,285,943
2024-09-30	41.000	44.600	39.750	44.600	44.600	10,834,634
2024-09-27	33.550	37.990	33.310	37.170	37.170	2,569,026
2024-09-26	32.050	32.730	31.680	32.720	32.720	3,146,057
2024-09-25	32.300	32.950	31.950	32.110	32.110	3,387,479
2024-09-24	31.600	32.300	30.780	31.960	31.960	4,439,150
2024-09-23	30.000	31.930	29.660	31.400	31.400	4,722,022
2024-09-20	29.360	30.160	29.230	29.800	29.800	2,424,035
2024-09-19	28.110	29.390	27.920	29.300	29.300	2,217,214
2024-09-18	28.720	29.140	27.670	28.030	28.030	1,507,904
2024-09-13	29.110	29.500	28.660	28.700	28.700	2,459,746
2024-09-12	29.600	30.180	29.130	29.170	29.170	1,810,869
2024-09-11	29.300	29.640	29.050	29.560	29.560	1,427,614
2024-09-10	28.500	29.750	27.950	29.440	29.440	2,010,048
2024-09-09	28.880	29.060	28.400	28.520	28.520	1,638,069
2024-09-06	29.980	29.980	28.900	29.080	29.080	1,398,153
2024-09-05	29.690	30.270	29.690	29.900	29.900	1,834,952
2024-09-04	29.050	30.030	29.050	29.770	29.770	1,988,611
2024-09-03	29.010	29.600	29.010	29.430	29.430	1,842,033
2024-09-02	30.240	30.580	29.200	29.300	29.300	2,527,420
2024-08-30	29.370	30.840	29.370	30.370	30.370	2,800,212
2024-08-29	29.210	29.860	29.010	29.510	29.510	2,549,835
2024-08-28	29.170	29.850	28.170	29.420	29.420	3,764,703
2024-08-27	28.980	29.500	27.760	27.790	27.790	2,376,354
2024-08-26	28.450	29.580	28.050	29.050	29.050	2,404,581
2024-08-23	28.350	29.200	28.010	28.450	28.450	3,345,949
2024-08-22	27.560	29.560	27.420	28.280	28.280	3,222,178
2024-08-21	26.630	27.960	26.600	27.560	27.560	2,669,677
2024-08-20	27.540	27.670	26.570	26.590	26.590	1,587,190
2024-08-19	27.510	28.240	27.180	27.560	27.560	1,348,986
2024-08-16	28.500	28.640	27.500	27.550	27.550	1,723,354
2024-08-15	27.400	28.970	27.260	28.550	28.550	2,076,218
2024-08-14	28.130	28.270	27.580	27.620	27.620	1,182,536
2024-08-13	27.740	28.100	27.340	28.000	28.000	1,289,305
2024-08-12	28.500	28.500	27.510	27.700	27.700	1,770,656
2024-08-09	29.600	29.860	28.560	28.580	28.580	2,824,399
2024-08-08	28.540	30.270	28.230	29.490	29.490	3,201,849
2024-08-07	28.990	29.500	28.500	28.780	28.780	1,884,419
2024-08-06	28.520	29.000	28.380	28.980	28.980	1,516,252
2024-08-05	28.650	29.780	28.080	28.100	28.100	2,692,800
2024-08-02	29.540	29.800	28.740	28.750	28.750	2,180,459
2024-08-01	29.600	29.900	29.120	29.550	29.550	2,331,166
2024-07-31	27.880	29.500	27.560	29.490	29.490	2,752,406
2024-07-30	27.650	28.280	27.410	27.900	27.900	1,437,452
2024-07-29	28.030	28.310	27.460	27.720	27.720	1,571,403
2024-07-26	28.010	28.780	27.790	28.160	28.160	1,510,302
2024-07-25	27.800	28.600	27.510	28.020	28.020	1,938,644

← NewerPage 9 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.