DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.200	18.630	17.740	18.450	17.858	25,904,061
2024-01-24	18.000	18.300	17.350	18.150	17.568	22,547,830
2024-01-23	17.690	18.300	17.600	18.090	17.510	22,967,039
2024-01-22	18.930	19.070	17.550	17.630	17.065	22,503,770
2024-01-19	19.100	19.410	18.860	18.960	18.352	16,941,789
2024-01-18	19.000	19.280	18.630	19.250	18.633	20,183,881
2024-01-17	19.800	20.000	19.140	19.200	18.584	18,244,289
2024-01-16	19.970	20.040	19.320	19.710	19.078	17,397,160
2024-01-15	19.990	20.240	19.580	19.960	19.320	16,986,609
2024-01-12	20.170	20.380	19.820	19.850	19.213	17,863,510
2024-01-11	19.980	20.440	19.770	20.220	19.572	22,561,779
2024-01-10	20.040	20.200	19.690	19.800	19.165	18,622,061
2024-01-09	20.520	20.640	19.480	20.110	19.465	36,598,871
2024-01-08	20.890	21.040	20.330	20.370	19.717	18,068,189
2024-01-05	21.380	21.660	20.730	20.880	20.210	23,013,260
2024-01-04	21.350	21.700	21.180	21.330	20.646	20,453,480
2024-01-03	22.000	22.090	21.300	21.520	20.830	32,682,801
2024-01-02	23.290	23.360	21.830	22.000	21.294	52,298,301
2023-12-29	22.830	24.100	22.680	23.540	22.785	54,617,602
2023-12-28	22.450	23.250	22.320	22.890	22.156	47,322,008
2023-12-27	21.850	23.580	21.540	22.960	22.224	59,314,070
2023-12-26	22.650	22.730	21.500	22.020	21.314	33,927,578
2023-12-25	22.440	23.200	22.200	22.850	22.117	28,432,160
2023-12-22	22.500	23.070	22.200	22.350	21.633	35,289,289
2023-12-21	22.370	22.650	22.010	22.410	21.691	19,974,330
2023-12-20	23.000	23.150	22.380	22.480	21.759	25,526,971
2023-12-19	22.800	23.070	22.560	22.920	22.185	19,510,090
2023-12-18	22.980	23.130	22.500	22.650	21.924	19,657,221
2023-12-15	22.930	23.160	22.560	22.840	22.108	22,735,699
2023-12-14	23.500	23.780	22.880	22.930	22.195	30,947,539
2023-12-13	23.820	24.270	23.480	23.490	22.737	27,527,660
2023-12-12	23.810	24.650	23.530	23.940	23.172	46,916,898
2023-12-11	23.300	24.050	23.210	23.850	23.085	29,240,990
2023-12-08	23.630	24.100	23.400	23.400	22.650	28,763,180
2023-12-07	23.620	24.170	23.600	23.670	22.911	24,393,189
2023-12-06	23.470	24.170	23.290	23.740	22.979	26,416,580
2023-12-05	24.470	24.470	23.400	23.480	22.727	30,514,711
2023-12-04	25.000	25.070	23.830	24.360	23.579	32,137,699
2023-12-01	24.250	24.960	24.040	24.800	24.005	35,898,289
2023-11-30	24.180	24.510	23.800	24.290	23.511	28,373,820
2023-11-29	24.300	24.740	24.050	24.110	23.337	32,883,398
2023-11-28	24.950	25.300	23.670	24.220	23.443	53,236,359
2023-11-27	24.580	25.190	24.380	25.040	24.237	36,990,602
2023-11-24	26.000	26.300	24.690	24.690	23.898	57,235,980
2023-11-23	24.870	26.680	24.870	26.380	25.534	64,858,340
2023-11-22	25.730	25.890	25.200	25.200	24.392	41,004,180
2023-11-21	26.600	26.950	25.500	25.680	24.856	56,278,488
2023-11-20	26.700	27.260	26.230	26.810	25.950	52,353,090
2023-11-17	26.850	27.180	25.840	26.170	25.331	65,623,531
2023-11-16	27.570	28.710	26.850	27.150	26.279	74,989,617
2023-11-15	27.710	28.770	26.770	27.980	27.083	95,474,211
2023-11-14	27.040	27.330	26.120	26.930	26.066	58,228,980
2023-11-13	25.460	27.230	25.460	26.730	25.873	65,721,102
2023-11-10	25.530	26.850	25.530	25.880	25.050	77,862,125
2023-11-09	32.010	32.440	26.490	26.490	25.640	146,648,609
2023-11-08	29.660	34.990	29.200	33.110	32.048	130,304,305
2023-11-07	30.500	31.500	29.280	29.590	28.641	101,346,602
2023-11-06	29.690	32.400	29.020	30.810	29.822	116,780,703
2023-11-03	28.000	30.240	27.640	28.930	28.002	93,728,609
2023-11-02	31.010	31.660	28.670	29.400	28.457	119,673,906

← NewerPage 12 of 21 · 1,219 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.