DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.790	11.040	10.700	11.030	10.481	9,293,166
2022-08-04	10.780	10.850	10.480	10.700	10.167	7,298,737
2022-08-03	10.780	11.050	10.480	10.550	10.025	9,931,325
2022-08-02	11.050	11.130	10.460	10.720	10.186	11,607,390
2022-08-01	10.980	11.310	10.880	11.250	10.690	9,447,399
2022-07-29	11.290	11.320	11.050	11.110	10.557	10,478,170
2022-07-28	10.880	11.500	10.880	11.310	10.747	17,682,279
2022-07-27	10.730	10.850	10.700	10.810	10.272	6,587,288
2022-07-26	11.060	11.060	10.580	10.730	10.196	11,826,960
2022-07-25	10.950	11.150	10.800	11.000	10.452	14,747,500
2022-07-22	11.090	11.170	10.710	10.910	10.367	12,945,150
2022-07-21	11.300	11.460	10.900	11.060	10.509	18,086,920
2022-07-20	11.580	11.650	11.160	11.390	10.823	20,312,631
2022-07-19	11.730	11.960	11.340	11.590	11.013	34,635,480
2022-07-18	11.000	12.060	10.850	11.730	11.146	41,200,328
2022-07-15	10.080	11.540	9.890	10.910	10.367	37,638,641
2022-07-14	9.810	10.150	9.710	9.980	9.483	5,811,111
2022-07-13	9.760	9.830	9.670	9.810	9.322	3,486,230
2022-07-12	10.070	10.130	9.710	9.720	9.236	5,833,359
2022-07-11	10.180	10.240	9.900	9.980	9.483	6,459,070
2022-07-08	10.210	10.450	10.170	10.240	9.730	6,958,314
2022-07-07	9.970	10.320	9.910	10.180	9.673	7,568,979
2022-07-06	10.000	10.140	9.860	9.960	9.464	5,476,574
2022-07-05	10.290	10.320	9.830	10.030	9.531	9,963,835
2022-07-04	10.250	10.290	10.080	10.250	9.740	6,773,951
2022-07-01	10.540	10.540	10.190	10.260	9.749	8,245,017
2022-06-30	10.480	10.530	10.360	10.450	9.930	7,101,317
2022-06-29	10.790	10.830	10.420	10.430	9.911	12,662,610
2022-06-28	10.290	10.940	10.230	10.840	10.300	14,153,790
2022-06-27	10.340	10.420	10.210	10.350	9.835	8,349,854
2022-06-24	10.250	10.380	10.160	10.360	9.844	7,855,819
2022-06-23	9.950	10.190	9.890	10.190	9.683	6,417,414
2022-06-22	10.400	10.480	9.910	9.950	9.455	12,438,620
2022-06-21	10.100	10.800	10.100	10.400	9.882	15,507,140
2022-06-20	10.050	10.200	10.000	10.140	9.635	6,657,540
2022-06-17	9.910	10.100	9.880	10.060	9.559	6,189,171
2022-06-16	9.820	10.120	9.820	10.020	9.521	6,978,659
2022-06-15	9.840	10.110	9.770	9.880	9.388	7,574,101
2022-06-14	9.820	9.880	9.500	9.800	9.312	6,502,704
2022-06-13	9.710	9.860	9.600	9.820	9.331	6,331,929
2022-06-10	9.580	9.760	9.560	9.740	9.255	7,117,919
2022-06-09	9.940	9.940	9.520	9.590	9.112	7,911,374
2022-06-08	10.000	10.100	9.730	9.990	9.493	5,365,074
2022-06-07	10.180	10.180	9.950	10.040	9.540	6,008,949
2022-06-06	10.100	10.280	10.010	10.180	9.673	6,943,059
2022-06-02	9.980	10.070	9.810	10.030	9.531	6,402,715
2022-06-01	9.780	10.040	9.710	9.950	9.455	8,594,355
2022-05-31	9.430	9.810	9.330	9.780	9.293	8,007,329
2022-05-30	9.280	9.530	9.210	9.430	8.960	6,116,726
2022-05-27	9.550	9.660	9.190	9.270	8.808	8,018,412
2022-05-26	9.580	9.850	9.240	9.660	8.989	9,088,800
2022-05-25	9.410	9.570	9.350	9.550	8.887	4,237,299
2022-05-24	9.940	9.950	9.420	9.420	8.766	6,914,428
2022-05-23	9.750	9.950	9.750	9.890	9.203	5,591,030
2022-05-20	9.740	9.910	9.630	9.810	9.129	5,348,583
2022-05-19	9.600	9.740	9.530	9.740	9.063	3,423,703
2022-05-18	9.690	9.860	9.660	9.720	9.045	5,150,946
2022-05-17	9.620	9.700	9.450	9.670	8.998	4,843,248
2022-05-16	9.810	10.050	9.610	9.640	8.970	5,041,705
2022-05-13	9.780	9.860	9.650	9.770	9.091	3,952,375

← NewerPage 18 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.