DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.150	10.210	10.020	10.130	9.626	7,052,286
2022-11-04	9.880	10.190	9.830	10.150	9.645	9,618,954
2022-11-03	9.720	9.930	9.710	9.860	9.369	7,491,110
2022-11-02	9.730	9.940	9.720	9.840	9.350	7,331,502
2022-11-01	9.500	9.790	9.370	9.740	9.255	9,013,207
2022-10-31	9.120	9.640	9.100	9.520	9.046	9,771,415
2022-10-28	9.780	9.850	9.150	9.190	8.732	13,074,060
2022-10-27	10.170	10.250	9.710	9.860	9.369	18,261,570
2022-10-26	10.180	10.460	10.100	10.400	9.882	9,384,337
2022-10-25	10.110	10.210	9.880	10.070	9.569	7,922,525
2022-10-24	10.270	10.520	10.090	10.110	9.607	9,171,765
2022-10-21	10.350	10.400	10.150	10.270	9.759	6,829,348
2022-10-20	10.130	10.390	10.020	10.260	9.749	8,514,228
2022-10-19	10.320	10.380	10.180	10.270	9.759	5,563,655
2022-10-18	10.300	10.440	10.180	10.320	9.806	6,758,875
2022-10-17	10.120	10.310	10.080	10.290	9.778	7,544,451
2022-10-14	10.090	10.230	10.030	10.130	9.626	8,742,573
2022-10-13	9.900	10.150	9.820	9.990	9.493	8,738,890
2022-10-12	9.590	9.920	9.450	9.910	9.417	7,194,483
2022-10-11	9.490	9.650	9.320	9.580	9.103	6,432,300
2022-10-10	9.800	9.800	9.340	9.370	8.903	6,461,771
2022-09-30	10.000	10.070	9.710	9.710	9.227	7,588,498
2022-09-29	10.210	10.220	9.950	10.010	9.512	6,102,513
2022-09-28	10.440	10.440	10.010	10.060	9.559	8,498,918
2022-09-27	10.210	10.500	10.210	10.450	9.930	8,978,152
2022-09-26	10.090	10.550	10.050	10.200	9.692	12,315,080
2022-09-23	10.500	10.590	10.130	10.170	9.664	8,753,165
2022-09-22	10.550	10.710	10.490	10.510	9.987	7,107,971
2022-09-21	10.700	10.740	10.440	10.670	10.139	5,471,326
2022-09-20	10.680	10.820	10.610	10.700	10.167	6,722,601
2022-09-19	10.730	10.870	10.450	10.580	10.053	7,235,791
2022-09-16	10.970	11.070	10.720	10.770	10.234	7,340,007
2022-09-15	11.600	11.700	10.800	11.040	10.490	14,200,160
2022-09-14	11.650	11.740	11.410	11.570	10.994	9,987,664
2022-09-13	12.020	12.210	11.730	11.810	11.222	10,566,850
2022-09-09	11.860	12.010	11.610	11.930	11.336	11,153,560
2022-09-08	12.350	12.530	11.880	11.910	11.317	16,161,670
2022-09-07	12.130	12.650	12.090	12.290	11.678	17,608,420
2022-09-06	11.990	12.500	11.800	12.310	11.697	18,699,100
2022-09-05	12.120	12.260	11.940	12.050	11.450	10,616,780
2022-09-02	11.750	12.290	11.750	12.190	11.583	13,845,960
2022-09-01	11.970	12.130	11.600	11.700	11.117	14,913,880
2022-08-31	12.450	12.830	11.890	11.960	11.364	21,576,740
2022-08-30	12.800	13.200	12.580	12.650	12.020	19,652,961
2022-08-29	12.450	13.090	12.400	12.900	12.258	20,370,699
2022-08-26	12.750	13.190	12.550	12.620	11.992	25,282,160
2022-08-25	13.110	13.340	12.330	12.510	11.887	34,791,391
2022-08-24	13.900	14.140	13.060	13.190	12.533	41,117,449
2022-08-23	13.410	13.890	13.410	13.660	12.980	31,656,180
2022-08-22	13.760	13.990	13.400	13.470	12.799	32,597,070
2022-08-19	14.580	14.700	13.660	13.810	13.122	54,479,328
2022-08-18	14.500	14.990	13.990	14.780	14.044	59,196,008
2022-08-17	14.680	15.500	14.450	14.610	13.882	70,927,242
2022-08-16	14.330	15.270	13.760	14.910	14.168	77,500,117
2022-08-15	13.890	14.770	13.870	14.160	13.455	80,132,039
2022-08-12	13.700	14.280	13.370	13.900	13.208	99,429,422
2022-08-11	11.040	13.160	11.030	13.160	12.505	67,200,414
2022-08-10	10.980	11.000	10.800	10.970	10.424	7,473,156
2022-08-09	11.150	11.240	10.820	10.960	10.414	10,940,130
2022-08-08	11.030	11.250	10.900	11.140	10.585	10,604,950

← NewerPage 17 of 21 · 1,213 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.