DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.070	10.100	9.730	9.860	9.369	7,208,416
2023-05-04	10.220	10.300	9.980	10.070	9.569	6,778,952
2023-04-28	10.040	10.380	9.920	10.250	9.740	9,708,733
2023-04-27	10.020	10.040	9.770	9.940	9.445	11,605,080
2023-04-26	10.510	10.520	9.960	10.060	9.559	16,004,270
2023-04-25	10.950	11.000	10.370	10.500	9.977	14,399,100
2023-04-24	10.940	11.190	10.850	11.010	10.462	8,319,330
2023-04-21	11.670	11.770	11.000	11.000	10.452	14,251,690
2023-04-20	11.620	11.900	11.620	11.690	11.108	10,068,260
2023-04-19	11.530	11.900	11.510	11.660	11.079	10,289,760
2023-04-18	11.560	11.800	11.250	11.630	11.051	10,569,810
2023-04-17	11.890	11.890	11.520	11.600	11.022	10,816,250
2023-04-14	12.100	12.120	11.510	11.800	11.212	15,785,180
2023-04-13	12.510	12.570	11.940	12.000	11.402	17,767,410
2023-04-12	12.510	12.710	12.320	12.650	12.020	18,421,680
2023-04-11	12.060	12.850	12.060	12.640	12.011	28,673,439
2023-04-10	12.490	12.690	11.920	12.080	11.478	20,622,330
2023-04-07	12.680	12.930	12.420	12.530	11.906	21,525,910
2023-04-06	12.310	13.110	12.090	12.930	12.286	38,952,301
2023-04-04	11.820	12.350	11.670	12.280	11.669	33,016,160
2023-04-03	11.660	12.150	11.650	11.940	11.345	25,494,811
2023-03-31	11.640	11.950	11.510	11.550	10.975	18,508,279
2023-03-30	11.290	11.620	11.230	11.620	11.041	15,611,570
2023-03-29	11.090	11.550	11.090	11.430	10.861	17,083,410
2023-03-28	11.380	11.400	11.060	11.120	10.566	15,949,350
2023-03-27	11.720	11.830	11.410	11.430	10.861	22,641,109
2023-03-24	11.740	12.250	11.610	11.880	11.288	27,908,070
2023-03-23	11.660	11.760	11.410	11.750	11.165	22,808,061
2023-03-22	11.580	11.940	11.490	11.790	11.203	26,583,721
2023-03-21	11.710	12.390	11.500	11.560	10.984	36,758,441
2023-03-20	11.070	11.850	11.050	11.850	11.260	31,622,869
2023-03-17	11.150	11.370	11.030	11.210	10.652	23,236,520
2023-03-16	11.420	11.660	11.030	11.150	10.595	26,446,900
2023-03-15	11.180	11.980	11.110	11.600	11.022	39,433,848
2023-03-14	10.740	11.490	10.560	11.240	10.680	41,016,406
2023-03-13	10.860	10.970	10.540	10.910	10.367	40,796,719
2023-03-10	10.470	12.270	10.450	11.330	10.766	58,639,312
2023-03-09	10.200	10.320	10.090	10.290	9.778	6,370,424
2023-03-08	10.000	10.150	9.950	10.140	9.635	4,426,080
2023-03-07	10.280	10.450	9.970	9.970	9.474	10,182,180
2023-03-06	10.260	10.330	10.180	10.230	9.721	5,619,221
2023-03-03	10.470	10.480	10.150	10.260	9.749	8,015,464
2023-03-02	10.370	10.590	10.370	10.410	9.892	10,805,340
2023-03-01	10.070	10.360	10.070	10.360	9.844	6,959,827
2023-02-28	10.110	10.280	10.030	10.160	9.654	6,285,184
2023-02-27	10.200	10.210	10.060	10.100	9.597	4,462,225
2023-02-24	10.280	10.310	10.140	10.200	9.692	4,023,512
2023-02-23	10.310	10.340	10.150	10.220	9.711	5,081,885
2023-02-22	10.260	10.390	10.170	10.310	9.797	5,218,221
2023-02-21	10.230	10.380	10.160	10.270	9.759	6,198,380
2023-02-20	10.050	10.240	9.970	10.220	9.711	5,897,896
2023-02-17	10.180	10.290	10.030	10.060	9.559	6,180,541
2023-02-16	10.480	10.530	10.100	10.180	9.673	10,662,410
2023-02-15	10.300	10.520	10.300	10.490	9.968	8,575,262
2023-02-14	10.330	10.430	10.240	10.330	9.816	6,032,917
2023-02-13	10.300	10.350	10.210	10.310	9.797	6,046,505
2023-02-10	10.300	10.450	10.200	10.290	9.778	9,597,072
2023-02-09	9.940	10.380	9.910	10.360	9.844	13,349,780
2023-02-08	10.080	10.160	9.930	9.950	9.455	6,591,588
2023-02-07	9.950	10.070	9.860	10.050	9.550	9,327,126

← NewerPage 15 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.