DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.670	10.670	10.310	10.420	10.086	7,815,050
2023-07-31	10.620	10.790	10.590	10.620	10.279	5,007,000
2023-07-28	10.590	10.730	10.450	10.620	10.279	4,775,172
2023-07-27	10.890	10.950	10.570	10.600	10.260	4,841,790
2023-07-26	11.150	11.170	10.800	10.830	10.483	4,961,400
2023-07-25	10.990	11.240	10.820	11.150	10.792	6,964,587
2023-07-24	10.610	10.960	10.530	10.820	10.473	5,028,280
2023-07-21	10.810	10.900	10.630	10.660	10.318	4,878,808
2023-07-20	11.110	11.200	10.780	10.820	10.473	6,333,350
2023-07-19	11.200	11.350	11.060	11.140	10.783	5,359,089
2023-07-18	11.300	11.390	11.190	11.220	10.860	6,020,166
2023-07-17	11.160	11.440	11.160	11.300	10.938	8,506,191
2023-07-14	11.240	11.350	11.190	11.210	10.851	7,089,738
2023-07-13	11.070	11.370	11.050	11.300	10.938	11,943,970
2023-07-12	11.100	11.280	10.950	11.090	10.734	8,596,467
2023-07-11	10.980	11.150	10.790	11.100	10.744	5,575,418
2023-07-10	11.120	11.240	10.820	10.900	10.550	6,052,400
2023-07-07	11.170	11.240	10.930	11.120	10.763	7,451,700
2023-07-06	11.150	11.300	11.080	11.120	10.763	6,488,751
2023-07-05	11.190	11.300	11.060	11.120	10.763	7,329,478
2023-07-04	10.830	11.170	10.780	11.120	10.763	7,934,874
2023-07-03	10.720	11.040	10.650	10.850	10.502	8,822,620
2023-06-30	10.360	10.750	10.300	10.700	10.357	7,079,594
2023-06-29	10.270	10.460	10.200	10.390	10.057	4,926,399
2023-06-28	10.520	10.520	10.000	10.290	9.960	6,961,984
2023-06-27	10.380	10.550	10.300	10.500	10.163	5,210,921
2023-06-26	10.700	10.820	10.310	10.400	10.067	8,144,066
2023-06-21	11.230	11.230	10.710	10.770	10.425	13,510,630
2023-06-20	11.150	11.270	11.080	11.230	10.870	8,933,675
2023-06-19	11.150	11.280	11.120	11.150	10.792	9,734,004
2023-06-16	11.170	11.220	11.020	11.180	10.822	7,826,686
2023-06-15	11.180	11.320	11.090	11.170	10.812	9,313,477
2023-06-14	11.230	11.540	11.040	11.210	10.851	15,782,990
2023-06-13	11.320	11.490	11.130	11.260	10.899	19,011,699
2023-06-12	10.880	11.680	10.880	11.220	10.860	30,786,000
2023-06-09	10.450	10.510	10.200	10.470	10.134	6,250,046
2023-06-08	10.670	10.670	10.350	10.450	10.115	4,519,570
2023-06-07	10.520	10.670	10.450	10.580	10.241	4,517,548
2023-06-06	10.960	10.990	10.440	10.500	10.163	9,669,883
2023-06-05	10.960	11.070	10.900	10.960	10.609	4,323,368
2023-06-02	10.800	11.050	10.600	10.950	10.599	9,658,756
2023-06-01	11.070	11.170	10.990	11.000	10.647	5,497,691
2023-05-31	10.980	11.140	10.920	11.120	10.763	5,312,820
2023-05-30	10.990	11.040	10.730	11.010	10.657	5,719,091
2023-05-29	10.940	11.220	10.920	10.950	10.599	8,062,865
2023-05-26	10.810	11.060	10.730	10.940	10.589	4,528,524
2023-05-25	10.890	11.160	10.820	10.920	10.376	4,621,957
2023-05-24	10.790	11.090	10.770	10.970	10.424	5,140,756
2023-05-23	11.000	11.080	10.830	10.870	10.329	6,623,526
2023-05-22	11.120	11.160	10.970	11.030	10.481	7,692,813
2023-05-19	10.740	11.130	10.700	11.020	10.471	11,637,270
2023-05-18	10.580	10.810	10.570	10.730	10.196	7,225,773
2023-05-17	10.580	10.690	10.440	10.620	10.091	7,145,885
2023-05-16	10.160	10.810	10.140	10.610	10.082	15,905,860
2023-05-15	10.010	10.140	9.950	10.130	9.626	4,613,330
2023-05-12	10.070	10.110	9.930	10.000	9.502	3,396,095
2023-05-11	10.060	10.140	9.980	10.080	9.578	4,848,289
2023-05-10	10.060	10.130	9.870	10.020	9.521	5,210,294
2023-05-09	9.930	10.240	9.840	10.040	9.540	8,664,318
2023-05-08	9.870	10.100	9.830	9.990	9.493	6,366,650

← NewerPage 14 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.