DBG Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.820 | 24.050 | 22.600 | 22.630 | 21.904 | 45,686,961 |
| 2024-04-29 | 23.530 | 24.170 | 23.470 | 23.730 | 22.969 | 54,576,422 |
| 2024-04-26 | 22.670 | 23.800 | 22.670 | 23.580 | 22.824 | 61,842,129 |
| 2024-04-25 | 22.800 | 23.750 | 22.650 | 22.670 | 21.943 | 51,091,102 |
| 2024-04-24 | 22.050 | 23.100 | 21.810 | 23.010 | 22.272 | 51,518,898 |
| 2024-04-23 | 23.000 | 23.620 | 22.090 | 22.090 | 21.382 | 52,553,039 |
| 2024-04-22 | 23.280 | 23.660 | 22.070 | 23.180 | 22.437 | 44,390,633 |
| 2024-04-19 | 25.600 | 26.000 | 23.600 | 24.350 | 23.569 | 87,742,180 |
| 2024-04-18 | 28.910 | 30.070 | 26.660 | 26.760 | 25.902 | 91,556,383 |
| 2024-04-17 | 27.530 | 29.650 | 27.390 | 28.900 | 27.973 | 76,586,945 |
| 2024-04-16 | 26.510 | 27.960 | 25.700 | 27.250 | 26.376 | 76,095,633 |
| 2024-04-15 | 25.350 | 27.300 | 25.350 | 26.510 | 25.660 | 64,380,539 |
| 2024-04-12 | 25.990 | 26.370 | 25.020 | 25.340 | 24.527 | 50,034,367 |
| 2024-04-11 | 26.790 | 27.930 | 25.260 | 25.900 | 25.069 | 55,600,434 |
| 2024-04-10 | 27.780 | 28.250 | 26.700 | 26.970 | 26.105 | 51,688,168 |
| 2024-04-09 | 26.810 | 28.880 | 25.120 | 28.520 | 27.605 | 79,997,633 |
| 2024-04-08 | 28.580 | 29.440 | 26.710 | 27.040 | 26.173 | 74,891,328 |
| 2024-04-03 | 30.140 | 30.880 | 28.940 | 29.550 | 28.602 | 79,358,602 |
| 2024-04-02 | 30.500 | 31.310 | 29.510 | 30.790 | 29.803 | 90,757,844 |
| 2024-04-01 | 30.600 | 31.490 | 29.700 | 30.820 | 29.832 | 92,132,758 |
| 2024-03-29 | 28.650 | 31.100 | 28.390 | 30.980 | 29.987 | 130,562,203 |
| 2024-03-28 | 25.300 | 29.980 | 25.300 | 29.170 | 28.235 | 120,851,102 |
| 2024-03-27 | 26.300 | 26.790 | 24.610 | 25.170 | 24.363 | 58,334,809 |
| 2024-03-26 | 25.950 | 27.270 | 25.710 | 26.810 | 25.950 | 71,431,406 |
| 2024-03-25 | 28.680 | 29.100 | 25.510 | 25.690 | 24.866 | 85,111,711 |
| 2024-03-22 | 28.200 | 29.180 | 28.050 | 28.150 | 27.247 | 64,777,660 |
| 2024-03-21 | 27.980 | 29.210 | 27.450 | 28.590 | 27.673 | 73,003,484 |
| 2024-03-20 | 27.990 | 28.620 | 27.810 | 28.440 | 27.528 | 65,272,848 |
| 2024-03-19 | 28.630 | 29.360 | 28.000 | 28.110 | 27.209 | 84,428,828 |
| 2024-03-18 | 28.300 | 29.950 | 27.700 | 29.210 | 28.273 | 111,527,602 |
| 2024-03-15 | 26.080 | 28.110 | 25.350 | 27.660 | 26.773 | 106,402,492 |
| 2024-03-14 | 25.510 | 27.080 | 25.410 | 26.170 | 25.331 | 73,467,539 |
| 2024-03-13 | 26.500 | 26.670 | 25.450 | 25.880 | 25.050 | 73,024,602 |
| 2024-03-12 | 26.050 | 27.510 | 25.700 | 26.500 | 25.650 | 99,519,445 |
| 2024-03-11 | 24.500 | 26.460 | 24.300 | 26.060 | 25.224 | 83,789,562 |
| 2024-03-08 | 25.300 | 26.180 | 24.700 | 25.670 | 24.847 | 84,654,383 |
| 2024-03-07 | 26.510 | 26.880 | 24.880 | 25.020 | 24.218 | 105,370,094 |
| 2024-03-06 | 25.350 | 27.340 | 24.350 | 27.180 | 26.308 | 113,870,898 |
| 2024-03-05 | 23.460 | 27.260 | 23.080 | 25.350 | 24.537 | 135,307,812 |
| 2024-03-04 | 23.720 | 24.480 | 22.860 | 23.550 | 22.795 | 112,818,094 |
| 2024-03-01 | 22.300 | 23.880 | 21.510 | 22.460 | 21.740 | 152,863,906 |
| 2024-02-29 | 17.010 | 20.770 | 16.990 | 20.770 | 20.104 | 95,545,469 |
| 2024-02-28 | 19.380 | 19.380 | 17.310 | 17.310 | 16.755 | 73,707,133 |
| 2024-02-27 | 18.370 | 19.880 | 18.150 | 19.440 | 18.817 | 75,983,242 |
| 2024-02-26 | 18.180 | 18.820 | 17.880 | 18.670 | 18.071 | 68,676,148 |
| 2024-02-23 | 18.880 | 19.300 | 18.100 | 18.440 | 17.849 | 105,453,602 |
| 2024-02-22 | 17.260 | 17.760 | 16.980 | 17.760 | 17.190 | 63,543,379 |
| 2024-02-21 | 16.970 | 17.550 | 16.600 | 16.990 | 16.445 | 64,820,871 |
| 2024-02-20 | 16.650 | 17.580 | 16.260 | 17.500 | 16.939 | 61,466,840 |
| 2024-02-19 | 16.160 | 16.750 | 16.030 | 16.640 | 16.106 | 45,521,539 |
| 2024-02-08 | 15.600 | 16.370 | 15.120 | 16.150 | 15.632 | 48,896,230 |
| 2024-02-07 | 15.230 | 16.500 | 15.120 | 15.530 | 15.032 | 48,851,191 |
| 2024-02-06 | 14.500 | 15.660 | 14.020 | 15.360 | 14.867 | 38,390,672 |
| 2024-02-05 | 15.790 | 15.980 | 13.810 | 14.400 | 13.938 | 40,467,969 |
| 2024-02-02 | 15.980 | 17.100 | 15.210 | 15.710 | 15.206 | 37,307,641 |
| 2024-02-01 | 15.950 | 16.340 | 15.620 | 15.880 | 15.371 | 17,876,350 |
| 2024-01-31 | 16.650 | 16.950 | 15.860 | 15.920 | 15.409 | 20,636,840 |
| 2024-01-30 | 17.100 | 17.370 | 16.590 | 16.650 | 16.116 | 14,368,900 |
| 2024-01-29 | 17.680 | 17.840 | 16.920 | 17.170 | 16.619 | 24,915,400 |
| 2024-01-26 | 18.300 | 18.430 | 17.600 | 17.750 | 17.181 | 26,767,760 |
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.