DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.870	9.960	9.790	9.880	9.388	6,013,472
2023-02-03	9.910	9.970	9.750	9.950	9.455	7,465,061
2023-02-02	10.040	10.070	9.870	9.930	9.436	7,123,114
2023-02-01	9.850	10.040	9.820	10.010	9.512	7,450,824
2023-01-31	9.750	9.850	9.740	9.810	9.322	3,896,033
2023-01-30	9.790	9.940	9.740	9.790	9.303	6,982,203
2023-01-20	9.650	9.760	9.560	9.690	9.208	4,699,204
2023-01-19	9.500	9.630	9.420	9.610	9.131	3,219,189
2023-01-18	9.560	9.620	9.510	9.520	9.046	2,489,183
2023-01-17	9.500	9.600	9.440	9.550	9.074	3,972,959
2023-01-16	9.340	9.490	9.310	9.440	8.970	3,756,723
2023-01-13	9.320	9.330	9.210	9.290	8.827	2,543,490
2023-01-12	9.300	9.350	9.210	9.290	8.827	2,496,900
2023-01-11	9.400	9.400	9.210	9.240	8.780	2,845,194
2023-01-10	9.360	9.420	9.270	9.330	8.865	2,771,892
2023-01-09	9.280	9.420	9.270	9.310	8.846	4,387,017
2023-01-06	9.240	9.350	9.210	9.280	8.818	4,416,044
2023-01-05	9.230	9.340	9.170	9.250	8.789	4,513,664
2023-01-04	9.150	9.420	9.130	9.220	8.761	7,492,833
2023-01-03	8.880	9.200	8.820	9.160	8.704	5,416,267
2022-12-30	8.940	8.980	8.860	8.880	8.438	2,903,987
2022-12-29	8.920	8.980	8.870	8.880	8.438	2,396,223
2022-12-28	9.020	9.090	8.880	8.880	8.438	3,379,902
2022-12-27	9.020	9.100	8.940	9.060	8.609	2,802,478
2022-12-26	8.850	9.050	8.850	9.000	8.552	3,514,913
2022-12-23	8.930	8.990	8.810	8.900	8.457	2,636,917
2022-12-22	9.180	9.200	8.950	8.970	8.523	3,787,996
2022-12-21	9.320	9.390	9.050	9.110	8.656	3,894,376
2022-12-20	9.240	9.410	9.190	9.320	8.856	2,788,179
2022-12-19	9.450	9.510	9.240	9.270	8.808	4,483,063
2022-12-16	9.690	9.750	9.460	9.480	9.008	6,075,054
2022-12-15	9.610	9.800	9.480	9.760	9.274	5,599,059
2022-12-14	9.660	9.780	9.610	9.650	9.169	5,432,812
2022-12-13	9.740	9.740	9.550	9.560	9.084	6,330,629
2022-12-12	9.700	9.800	9.600	9.750	9.265	4,033,042
2022-12-09	9.720	9.780	9.600	9.700	9.217	4,052,426
2022-12-08	9.870	9.870	9.700	9.710	9.227	4,663,265
2022-12-07	9.850	9.930	9.780	9.850	9.360	4,872,496
2022-12-06	9.830	9.990	9.800	9.870	9.379	6,270,445
2022-12-05	9.800	9.870	9.760	9.820	9.331	4,316,776
2022-12-02	9.690	9.790	9.650	9.770	9.284	4,474,596
2022-12-01	9.700	9.840	9.650	9.650	9.169	6,009,109
2022-11-30	9.610	9.640	9.530	9.580	9.103	4,437,794
2022-11-29	9.500	9.630	9.450	9.610	9.131	4,386,050
2022-11-28	9.410	9.470	9.330	9.410	8.941	5,421,037
2022-11-25	9.710	9.820	9.540	9.570	9.093	4,870,816
2022-11-24	9.700	9.820	9.640	9.770	9.284	4,395,646
2022-11-23	9.830	9.860	9.480	9.670	9.189	7,799,022
2022-11-22	9.990	10.090	9.790	9.850	9.360	6,780,305
2022-11-21	9.980	10.060	9.890	10.040	9.540	5,751,721
2022-11-18	10.130	10.270	10.000	10.020	9.521	9,286,838
2022-11-17	10.050	10.150	9.930	10.150	9.645	7,100,941
2022-11-16	10.150	10.320	10.040	10.100	9.597	8,877,345
2022-11-15	9.700	10.180	9.570	10.170	9.664	13,222,930
2022-11-14	9.720	9.940	9.650	9.670	9.189	7,449,743
2022-11-11	9.900	9.950	9.720	9.720	9.236	7,821,279
2022-11-10	9.780	9.900	9.620	9.680	9.198	6,856,978
2022-11-09	9.960	10.030	9.840	9.860	9.369	5,769,786
2022-11-08	10.110	10.150	9.900	9.960	9.464	7,191,648
2022-11-07	10.150	10.210	10.020	10.130	9.626	7,052,286

← NewerPage 16 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.