DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30.010	31.650	29.310	30.000	29.038	91,153,930
2023-10-31	32.000	32.290	29.780	30.430	29.454	124,960,094
2023-10-30	27.950	32.990	26.600	32.500	31.458	156,899,594
2023-10-27	22.750	27.970	22.350	27.490	26.608	173,762,406
2023-10-26	21.500	24.590	21.180	23.310	22.562	147,403,203
2023-10-25	18.840	20.980	18.600	20.490	19.833	110,374,898
2023-10-24	18.010	19.500	18.000	19.410	18.788	95,738,320
2023-10-23	17.680	18.880	17.580	18.300	17.713	100,160,305
2023-10-20	17.600	18.010	17.050	17.160	16.610	57,610,887
2023-10-19	18.840	19.200	17.710	17.920	17.345	86,725,281
2023-10-18	20.510	20.510	19.010	19.260	18.642	109,333,508
2023-10-17	21.500	22.320	20.700	21.610	20.917	87,072,312
2023-10-16	24.050	24.480	21.260	21.460	20.772	124,180,898
2023-10-13	23.530	25.410	23.380	25.050	24.247	131,235,797
2023-10-12	23.560	24.150	22.000	23.530	22.775	128,430,602
2023-10-11	22.990	23.490	21.560	22.580	21.856	126,310,898
2023-10-10	21.240	24.230	21.240	23.580	22.824	178,582,500
2023-10-09	17.380	20.200	17.380	20.200	19.552	116,876,797
2023-09-28	14.790	17.840	14.570	16.830	16.290	151,728,406
2023-09-27	15.250	15.490	14.720	14.870	14.393	82,540,469
2023-09-26	14.570	15.800	14.400	15.790	15.284	106,893,398
2023-09-25	14.800	16.650	14.790	14.980	14.500	122,706,000
2023-09-22	14.610	15.660	14.350	15.300	14.809	139,475,016
2023-09-21	11.840	14.120	11.840	14.120	13.667	98,800,359
2023-09-20	12.000	12.460	11.720	11.770	11.393	44,690,801
2023-09-19	11.990	11.990	11.200	11.670	11.296	40,042,500
2023-09-18	11.690	12.150	11.360	12.080	11.693	50,905,512
2023-09-15	11.300	11.970	11.160	11.850	11.470	29,109,480
2023-09-14	11.410	11.520	11.190	11.300	10.938	12,099,220
2023-09-13	11.600	11.660	11.250	11.410	11.044	14,953,780
2023-09-12	11.690	11.810	11.440	11.670	11.296	16,457,670
2023-09-11	11.650	11.750	11.540	11.570	11.199	14,737,060
2023-09-08	11.320	11.770	11.270	11.640	11.267	17,183,900
2023-09-07	11.690	11.800	11.310	11.350	10.986	16,540,250
2023-09-06	11.370	11.830	11.250	11.800	11.422	19,877,619
2023-09-05	11.400	11.850	11.380	11.570	11.199	25,074,990
2023-09-04	11.350	11.400	11.100	11.380	11.015	13,078,220
2023-09-01	11.130	11.260	11.090	11.160	10.802	8,227,944
2023-08-31	11.200	11.350	11.100	11.180	10.822	15,892,080
2023-08-30	11.360	11.580	11.170	11.260	10.899	29,516,189
2023-08-29	10.230	11.130	10.180	11.050	10.696	18,471,949
2023-08-28	10.540	10.680	10.200	10.260	9.931	11,034,350
2023-08-25	10.050	10.250	9.910	10.130	9.805	9,374,372
2023-08-24	10.050	10.140	9.970	9.980	9.660	3,723,150
2023-08-23	10.170	10.170	9.930	9.930	9.612	4,401,521
2023-08-22	9.980	10.180	9.960	10.150	9.825	4,898,678
2023-08-21	10.050	10.060	9.930	9.940	9.621	3,476,997
2023-08-18	10.050	10.220	9.940	9.950	9.631	4,490,583
2023-08-17	9.970	10.070	9.800	10.040	9.718	3,110,724
2023-08-16	10.040	10.120	9.920	9.950	9.631	3,450,269
2023-08-15	10.120	10.230	9.990	10.060	9.737	2,955,310
2023-08-14	9.990	10.170	9.960	10.140	9.815	3,416,348
2023-08-11	10.260	10.300	10.040	10.060	9.737	4,112,679
2023-08-10	10.280	10.320	10.150	10.250	9.921	2,639,282
2023-08-09	10.510	10.530	10.180	10.220	9.892	5,049,100
2023-08-08	10.490	10.630	10.460	10.560	10.221	3,302,712
2023-08-07	10.520	10.600	10.450	10.570	10.231	3,294,450
2023-08-04	10.360	10.660	10.360	10.560	10.221	5,621,140
2023-08-03	10.460	10.480	10.270	10.320	9.989	5,383,847
2023-08-02	10.450	10.520	10.350	10.490	10.154	4,554,629

← NewerPage 13 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.