DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.810	16.520	15.170	16.430	16.430	10,966,272
2026-10-22	16.150	16.250	15.810	15.810	15.810	6,072,675
2026-10-21	16.130	16.320	16.110	16.120	16.120	5,227,682
2026-10-20	15.700	16.290	15.620	16.140	16.140	7,837,328
2026-10-19	15.390	15.780	15.380	15.740	15.740	7,203,003
2026-10-16	16.030	16.130	15.440	15.490	15.490	7,218,657
2026-10-15	15.800	15.990	15.610	15.650	15.650	8,565,027
2026-10-14	16.750	16.780	16.260	16.310	16.310	5,354,116
2026-10-13	16.230	16.880	16.160	16.730	16.730	7,822,732
2026-10-12	16.610	16.940	16.380	16.700	16.700	7,867,020
2026-10-09	16.730	16.880	16.120	16.600	16.600	9,908,834
2026-10-08	17.680	17.780	16.700	16.850	16.850	11,603,853
2026-09-30	18.000	18.110	17.540	17.580	17.580	6,451,958
2026-09-29	17.560	18.080	17.510	17.840	17.840	7,712,739
2026-09-28	18.500	18.580	17.180	17.600	17.600	13,416,724
2026-09-24	18.730	18.750	18.360	18.470	18.470	7,050,495
2026-09-23	18.900	19.060	18.510	18.630	18.630	7,934,995
2026-09-22	18.600	19.430	18.590	18.940	18.940	15,547,400
2026-09-21	18.170	18.620	18.150	18.590	18.590	12,388,738
2026-09-18	18.080	18.220	17.950	18.080	18.080	7,869,575
2026-09-17	18.200	18.440	17.770	17.900	17.900	9,681,522
2026-09-16	17.730	18.400	17.370	18.370	18.370	13,308,422
2026-09-15	17.910	17.950	17.620	17.680	17.680	6,525,181
2026-09-14	17.700	17.940	17.430	17.810	17.810	6,581,702
2026-09-11	17.950	17.950	17.430	17.700	17.700	11,588,928
2026-09-10	18.410	18.460	18.110	18.130	18.130	9,523,500
2026-09-09	18.770	18.950	18.460	18.510	18.510	9,691,899
2026-09-08	19.390	19.410	18.590	18.780	18.780	15,752,776
2026-09-07	19.600	19.670	19.210	19.270	19.270	9,673,280
2026-09-04	20.500	20.670	19.150	19.270	19.270	19,461,068
2026-09-03	20.350	21.000	19.980	20.200	20.200	16,460,279
2026-09-02	20.310	20.870	20.190	20.260	20.260	10,604,610
2026-09-01	20.870	20.990	20.130	20.610	20.610	16,439,900
2026-08-31	20.330	21.080	20.280	20.990	20.990	13,621,466
2026-08-28	20.840	21.490	20.500	20.530	20.530	15,095,335
2026-08-27	19.880	21.140	19.700	20.930	20.930	23,693,123
2026-08-26	19.560	20.460	19.540	19.870	19.870	11,914,500
2026-08-25	19.200	19.800	18.900	19.710	19.710	14,706,583
2026-08-24	20.040	20.380	19.140	19.580	19.580	11,711,854
2026-08-21	19.540	20.680	19.450	20.170	20.170	11,753,782
2026-08-20	19.800	20.010	19.500	19.700	19.700	11,572,086
2026-08-19	20.200	20.630	19.360	19.400	19.400	15,613,689
2026-08-18	21.430	21.560	20.270	20.500	20.500	15,657,792
2026-08-17	20.880	21.200	20.660	21.190	21.190	9,468,503
2026-08-14	20.990	21.360	20.500	20.930	20.930	10,975,750
2026-08-13	20.820	21.720	20.750	20.970	20.970	17,569,988
2026-08-12	20.570	20.980	20.380	20.750	20.750	10,746,017
2026-08-11	20.550	20.930	20.480	20.580	20.580	8,884,464
2026-08-10	20.600	20.790	20.180	20.710	20.710	13,618,445
2026-08-07	20.880	20.950	20.310	20.480	20.480	16,877,953
2026-08-06	20.500	21.500	20.350	20.790	20.790	15,324,569
2026-08-05	20.280	21.270	20.280	20.760	20.760	19,915,205
2026-08-04	19.350	20.680	19.220	20.630	20.630	21,807,916
2026-08-03	18.700	19.370	18.660	19.280	19.280	12,326,427
2026-07-31	19.000	19.370	18.660	18.700	18.700	17,817,191
2026-07-30	18.750	18.980	18.220	18.320	18.320	12,822,900
2026-07-29	18.650	19.110	18.500	18.990	18.990	12,966,737
2026-07-28	19.000	19.220	18.620	18.650	18.650	11,499,652
2026-07-27	18.930	19.330	18.520	19.300	19.300	10,096,979
2026-07-24	18.810	19.190	18.680	18.750	18.750	9,707,444

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2500 CNY
2025-05-29	0.2500 CNY
2024-05-24	0.2500 CNY
2023-05-26	0.2000 CNY
2022-05-27	0.2000 CNY
2021-05-25	0.2000 CNY
2020-05-29	0.3000 CNY
2019-05-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.