DBAPPSecurity Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.480	46.970	43.800	45.070	45.070	3,050,406
2026-10-16	48.540	49.000	45.910	46.460	46.460	3,819,372
2026-10-15	48.000	49.950	47.600	47.780	47.780	4,212,900
2026-10-14	51.410	52.150	49.300	49.800	49.800	4,388,063
2026-10-13	49.680	52.000	48.890	51.080	51.080	5,639,215
2026-10-12	48.810	53.790	47.250	51.400	51.400	8,234,127
2026-10-09	44.020	49.420	43.290	48.810	48.810	6,600,834
2026-10-08	46.580	46.650	44.180	44.480	44.480	3,283,940
2026-09-30	47.000	47.920	45.800	46.270	46.270	4,397,011
2026-09-29	47.100	49.510	46.600	47.470	47.470	7,224,914
2026-09-28	49.990	50.480	46.500	48.010	48.010	8,298,509
2026-09-24	48.700	49.190	47.440	47.900	47.900	4,741,411
2026-09-23	48.020	49.370	47.160	47.440	47.440	3,405,363
2026-09-22	47.670	49.800	47.190	48.890	48.890	6,268,102
2026-09-21	44.030	46.980	43.500	46.790	46.790	5,209,751
2026-09-18	42.630	44.880	42.500	44.020	44.020	4,804,688
2026-09-17	42.400	43.710	42.330	42.380	42.380	2,365,464
2026-09-16	44.000	45.600	42.780	42.970	42.970	5,076,302
2026-09-15	46.100	46.500	44.230	44.890	44.890	8,122,592
2026-09-14	45.760	46.670	43.900	45.200	45.200	8,460,904
2026-09-11	43.500	44.200	40.500	41.300	41.300	4,281,610
2026-09-10	41.600	43.000	41.230	42.600	42.600	4,188,665
2026-09-09	42.020	42.200	41.270	41.510	41.510	1,704,155
2026-09-08	42.030	42.480	41.400	42.000	42.000	2,637,307
2026-09-07	42.620	43.690	41.730	42.060	42.060	3,669,617
2026-09-04	41.300	43.580	41.190	43.070	43.070	5,664,932
2026-09-03	40.760	41.390	40.400	40.680	40.680	2,918,064
2026-09-02	42.380	42.460	40.420	40.580	40.580	3,070,733
2026-09-01	40.160	42.300	39.730	42.300	42.300	4,966,058
2026-08-31	38.600	40.460	38.560	40.200	40.200	3,640,175
2026-08-28	40.890	41.760	39.450	39.460	39.460	5,665,715
2026-08-27	38.000	38.740	37.750	38.460	38.460	1,858,050
2026-08-26	37.730	38.390	37.200	37.700	37.700	1,247,142
2026-08-25	37.350	38.060	36.930	37.810	37.810	1,469,573
2026-08-24	38.480	38.680	37.150	37.350	37.350	1,318,246
2026-08-21	38.190	38.680	37.510	38.610	38.610	1,422,324
2026-08-20	38.100	38.790	37.750	38.420	38.420	1,443,766
2026-08-19	39.310	39.310	37.900	37.940	37.940	2,520,356
2026-08-18	40.000	40.090	38.900	39.800	39.800	2,415,731
2026-08-17	39.690	40.210	38.770	40.100	40.100	2,409,504
2026-08-14	39.400	40.130	38.460	39.690	39.690	3,065,653
2026-08-13	40.210	41.610	39.020	39.040	39.040	3,931,471
2026-08-12	40.750	41.620	39.940	40.200	40.200	3,313,041
2026-08-11	39.700	42.110	39.450	41.340	41.340	5,113,817
2026-08-10	39.700	40.330	39.260	39.590	39.590	2,438,794
2026-08-07	41.800	41.930	38.990	39.920	39.920	4,624,829
2026-08-06	40.900	42.570	40.380	41.700	41.700	3,972,615
2026-08-05	40.350	42.480	40.050	41.200	41.200	4,185,360
2026-08-04	40.000	40.400	39.580	40.250	40.250	3,161,903
2026-08-03	39.530	40.610	38.950	39.290	39.290	4,161,020
2026-07-31	35.320	40.300	35.320	39.550	39.550	6,893,644
2026-07-30	35.810	36.990	34.950	34.950	34.950	2,827,312
2026-07-29	35.500	37.200	34.600	35.790	35.790	2,977,634
2026-07-28	34.770	36.500	34.680	35.810	35.810	2,809,376
2026-07-27	34.000	35.160	33.800	35.080	35.080	2,037,093
2026-07-24	35.870	36.130	34.130	34.280	34.280	2,888,996
2026-07-23	37.800	38.200	36.060	36.430	36.430	3,082,130
2026-07-22	36.030	37.690	35.130	37.590	37.590	4,141,263
2026-07-21	35.500	36.600	34.000	36.430	36.430	3,005,395
2026-07-20	35.500	36.950	34.510	35.500	35.500	2,693,359

Page 1 of 5 · 242 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.