DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	19.520	19.870	19.170	19.540	19.134	17,541,859
2024-07-26	19.150	19.520	19.030	19.450	19.046	18,382,891
2024-07-25	19.430	19.550	18.980	19.020	18.625	22,378,131
2024-07-24	19.850	20.580	19.610	19.650	19.242	22,186,760
2024-07-23	20.920	21.070	20.040	20.070	19.653	24,269,199
2024-07-22	20.700	21.570	20.650	21.090	20.652	22,715,000
2024-07-19	20.690	21.350	20.580	20.900	20.466	24,295,891
2024-07-18	21.100	21.680	20.250	20.900	20.466	35,481,953
2024-07-17	22.020	22.540	21.560	21.580	21.132	36,742,559
2024-07-16	21.700	22.350	21.330	22.220	21.758	44,204,820
2024-07-15	21.910	22.220	21.460	21.560	21.112	32,564,180
2024-07-12	22.000	22.880	21.530	22.100	21.641	48,814,801
2024-07-11	21.890	22.680	21.840	22.420	21.954	54,548,152
2024-07-10	21.400	22.060	21.330	21.670	21.220	46,908,930
2024-07-09	19.900	21.880	19.790	21.670	21.220	60,360,488
2024-07-08	19.660	20.610	19.500	20.060	19.643	34,608,609
2024-07-05	19.900	20.050	19.320	19.720	19.310	19,237,680
2024-07-04	20.430	20.530	19.670	19.770	19.359	20,027,250
2024-07-03	20.610	20.770	20.100	20.240	19.819	18,127,500
2024-07-02	21.400	21.580	20.680	20.810	20.378	26,028,080
2024-07-01	21.570	21.800	21.010	21.430	20.985	34,923,199
2024-06-28	19.570	23.100	19.480	21.600	21.151	62,724,738
2024-06-27	19.940	20.470	19.660	19.670	19.261	22,534,100
2024-06-26	19.130	20.140	18.800	20.070	19.653	21,345,289
2024-06-25	19.500	19.770	18.830	19.150	18.752	21,572,600
2024-06-24	20.600	20.840	19.450	19.500	19.095	23,522,131
2024-06-21	20.720	20.900	20.300	20.730	20.299	16,580,150
2024-06-20	21.600	21.840	20.920	20.920	20.485	22,414,100
2024-06-19	22.080	22.250	21.580	21.670	21.220	26,151,160
2024-06-18	21.880	22.480	21.800	22.000	21.543	36,959,078
2024-06-17	21.350	22.190	21.180	21.740	21.288	39,590,246
2024-06-14	20.710	21.490	20.500	21.450	21.004	33,679,871
2024-06-13	20.700	21.490	20.680	20.900	20.466	32,366,980
2024-06-12	20.450	21.070	20.400	20.860	20.426	27,747,420
2024-06-11	19.730	20.250	19.400	20.150	19.731	17,461,910
2024-06-07	20.110	20.320	19.590	19.830	19.418	18,117,199
2024-06-06	20.400	20.720	19.800	19.880	19.467	26,125,660
2024-06-05	20.760	21.060	20.400	20.400	19.976	17,183,900
2024-06-04	21.000	21.200	20.520	20.800	20.368	21,085,160
2024-06-03	21.000	21.500	20.850	21.180	20.740	30,190,760
2024-05-31	20.570	21.570	20.570	20.990	20.554	32,858,629
2024-05-30	20.350	20.900	20.200	20.570	20.143	18,394,461
2024-05-29	20.360	20.890	20.220	20.590	20.162	23,122,051
2024-05-28	20.870	21.030	20.320	20.350	19.927	18,550,971
2024-05-27	20.650	20.910	20.240	20.910	20.475	20,078,000
2024-05-24	21.430	21.440	20.550	20.570	20.143	31,502,660
2024-05-23	21.840	22.340	21.420	21.690	20.994	34,719,391
2024-05-22	22.010	22.290	21.500	21.820	21.120	32,408,199
2024-05-21	21.740	22.500	21.440	22.200	21.488	50,135,113
2024-05-20	21.540	21.760	21.210	21.610	20.917	22,377,529
2024-05-17	21.200	21.430	21.060	21.400	20.714	21,867,789
2024-05-16	21.690	21.960	21.250	21.250	20.569	24,754,730
2024-05-15	21.650	22.050	21.310	21.690	20.994	21,173,189
2024-05-14	21.600	22.100	21.460	21.640	20.946	23,915,820
2024-05-13	21.400	21.720	20.960	21.280	20.598	26,703,480
2024-05-10	22.510	22.600	21.650	21.670	20.975	37,436,512
2024-05-09	22.700	22.970	22.310	22.560	21.837	32,632,109
2024-05-08	23.560	23.560	22.600	22.720	21.991	35,095,441
2024-05-07	24.000	24.110	23.260	23.520	22.766	38,712,527
2024-05-06	23.200	24.490	23.110	23.910	23.143	54,744,738

← NewerPage 10 of 21 · 1,212 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.