DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.640	9.850	9.620	9.780	9.101	6,283,836
2022-05-11	9.560	10.060	9.470	9.720	9.045	9,758,125
2022-05-10	9.260	9.580	9.190	9.520	8.859	5,948,261
2022-05-09	9.460	9.610	9.290	9.400	8.747	6,191,023
2022-05-06	9.150	9.560	9.120	9.380	8.728	6,454,080
2022-05-05	8.890	9.520	8.880	9.290	8.645	10,553,590
2022-04-29	8.750	8.930	8.580	8.880	8.263	7,911,069
2022-04-28	8.700	8.790	8.450	8.540	7.947	6,018,589
2022-04-27	8.100	8.780	7.950	8.760	8.151	10,898,880
2022-04-26	8.750	8.800	8.160	8.190	7.621	10,846,660
2022-04-25	9.420	9.420	8.660	8.680	8.077	13,526,770
2022-04-22	9.190	9.350	8.990	9.320	8.673	5,617,747
2022-04-21	9.430	9.630	9.180	9.200	8.561	6,710,004
2022-04-20	9.420	9.640	9.390	9.490	8.831	6,841,413
2022-04-19	9.470	9.620	9.330	9.420	8.766	5,080,154
2022-04-18	9.400	9.560	9.280	9.460	8.803	5,000,329
2022-04-15	9.260	9.520	9.230	9.390	8.738	6,230,317
2022-04-14	9.310	9.550	9.240	9.260	8.617	6,901,917
2022-04-13	9.600	9.600	9.250	9.260	8.617	6,687,795
2022-04-12	9.590	9.760	9.400	9.720	9.045	6,489,556
2022-04-11	10.010	10.050	9.580	9.630	8.961	6,238,080
2022-04-08	10.370	10.380	9.960	10.080	9.380	8,673,588
2022-04-07	10.460	10.520	10.280	10.320	9.603	5,233,218
2022-04-06	10.800	10.870	10.480	10.580	9.845	8,351,646
2022-04-01	10.930	11.010	10.800	10.860	10.106	3,605,566
2022-03-31	11.130	11.130	10.920	10.930	10.171	2,869,706
2022-03-30	11.050	11.200	10.950	11.130	10.357	4,775,287
2022-03-29	11.060	11.170	10.810	10.940	10.180	6,776,939
2022-03-28	11.040	11.150	10.760	10.980	10.217	5,294,832
2022-03-25	11.180	11.310	10.990	11.010	10.245	5,632,842
2022-03-24	11.390	11.410	11.200	11.220	10.441	5,899,742
2022-03-23	11.490	11.660	11.400	11.470	10.673	3,627,641
2022-03-22	11.440	11.630	11.280	11.440	10.645	3,850,754
2022-03-21	11.270	11.520	11.220	11.460	10.664	6,691,273
2022-03-18	11.150	11.330	11.040	11.270	10.487	5,102,361
2022-03-17	10.600	11.260	10.590	11.100	10.329	9,798,393
2022-03-16	10.450	10.570	9.950	10.520	9.789	7,772,534
2022-03-15	10.870	10.920	10.250	10.270	9.557	6,531,128
2022-03-14	11.180	11.210	10.880	10.880	10.124	4,181,474
2022-03-11	11.130	11.210	10.810	11.200	10.422	3,921,976
2022-03-10	11.090	11.230	11.050	11.130	10.357	6,308,196
2022-03-09	11.010	11.250	10.430	10.810	10.059	6,840,405
2022-03-08	11.300	11.490	10.930	11.070	10.301	5,188,048
2022-03-07	11.650	11.690	11.270	11.320	10.534	5,190,380
2022-03-04	11.970	12.080	11.690	11.720	10.906	5,977,734
2022-03-03	12.410	12.460	12.050	12.060	11.222	6,131,069
2022-03-02	12.250	12.400	12.130	12.390	11.529	4,292,296
2022-03-01	12.240	12.450	12.150	12.310	11.455	4,308,561
2022-02-28	12.370	12.400	12.070	12.240	11.390	3,296,151
2022-02-25	12.300	12.510	12.230	12.290	11.436	4,098,919
2022-02-24	12.330	12.600	12.040	12.220	11.371	8,717,642
2022-02-23	12.110	12.570	12.110	12.370	11.511	8,226,112
2022-02-22	12.250	12.300	12.020	12.100	11.259	4,841,104
2022-02-21	12.270	12.440	12.160	12.390	11.529	4,714,989
2022-02-18	12.130	12.280	12.060	12.270	11.418	4,088,163
2022-02-17	12.310	12.390	12.150	12.220	11.371	5,378,036
2022-02-16	12.340	12.450	12.230	12.280	11.427	3,746,955
2022-02-15	12.120	12.390	12.050	12.190	11.343	3,936,600
2022-02-14	11.960	12.470	11.880	12.130	11.287	7,233,088
2022-02-11	12.620	12.760	11.920	11.980	11.148	10,280,290

← NewerPage 19 of 21 · 1,220 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.