DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.280	19.860	18.920	19.120	19.120	14,342,125
2026-07-22	19.110	20.330	18.810	19.470	19.470	21,230,199
2026-07-21	18.780	19.220	17.770	19.150	19.150	17,599,025
2026-07-20	19.440	19.690	18.210	18.580	18.580	19,428,621
2026-07-17	21.260	21.360	19.410	19.440	19.440	28,348,877
2026-07-16	21.230	22.350	21.160	21.530	21.530	24,474,477
2026-07-15	21.730	22.020	20.610	21.460	21.460	25,273,123
2026-07-14	22.520	23.500	21.520	22.050	22.050	30,937,992
2026-07-13	22.670	23.660	22.330	22.580	22.580	28,757,219
2026-07-10	21.970	24.050	21.800	22.950	22.950	44,249,617
2026-07-09	21.660	22.490	20.800	22.180	22.180	24,143,244
2026-07-08	22.170	22.800	21.440	21.740	21.740	23,707,939
2026-07-07	22.400	23.120	22.000	22.260	22.260	25,068,549
2026-07-06	22.200	23.610	21.400	23.050	23.050	34,451,496
2026-07-03	21.700	22.640	21.170	22.200	22.200	22,622,299
2026-07-02	22.450	22.450	21.520	21.600	21.600	17,403,461
2026-07-01	22.600	23.180	22.380	22.560	22.560	21,783,746
2026-06-30	21.130	23.090	21.000	22.740	22.740	26,844,318
2026-06-29	21.640	21.930	20.450	21.040	21.040	21,985,979
2026-06-26	22.300	22.640	21.690	21.700	21.700	21,864,461
2026-06-25	22.350	23.050	22.160	22.520	22.520	27,583,578
2026-06-24	22.130	22.540	21.700	22.370	22.370	22,830,424
2026-06-23	22.790	23.320	22.030	22.240	22.240	22,333,084
2026-06-22	23.200	23.300	22.400	22.940	22.940	24,682,332
2026-06-18	24.350	24.350	23.160	23.190	23.190	52,264,660
2026-06-17	20.940	24.850	20.940	24.850	24.850	38,158,699
2026-06-16	19.640	20.930	19.430	20.710	20.710	23,707,529
2026-06-15	18.990	19.850	18.900	19.820	19.820	17,995,529
2026-06-12	19.150	19.430	18.680	18.860	18.860	18,540,801
2026-06-11	18.900	19.480	18.500	18.670	18.670	14,445,790
2026-06-10	20.040	20.220	18.810	19.150	19.150	22,122,949
2026-06-09	20.380	20.550	19.860	20.340	20.340	17,585,992
2026-06-08	20.600	21.650	20.040	20.210	20.210	20,301,172
2026-06-05	21.250	22.330	20.460	21.630	21.630	26,507,580
2026-06-04	21.440	22.110	21.350	21.500	21.500	19,596,430
2026-06-03	22.130	22.560	21.500	21.800	21.800	25,808,699
2026-06-02	22.050	23.150	21.730	22.530	22.530	28,768,881
2026-06-01	22.310	23.160	21.960	22.050	22.050	26,153,150
2026-05-29	24.370	24.500	22.440	22.600	22.350	35,683,566
2026-05-28	23.640	25.080	23.640	24.740	24.466	43,821,922
2026-05-27	24.450	24.800	23.160	23.400	23.141	34,941,078
2026-05-26	24.990	25.680	24.300	24.570	24.298	57,076,238
2026-05-25	20.790	24.780	20.790	24.370	24.100	62,029,020
2026-05-22	20.410	20.820	20.140	20.650	20.422	11,214,460
2026-05-21	21.200	21.590	20.270	20.290	20.066	13,100,270
2026-05-20	21.180	21.320	20.660	20.950	20.718	11,484,500
2026-05-19	20.770	21.250	20.600	21.250	21.015	10,029,350
2026-05-18	20.460	21.130	20.070	20.830	20.600	13,804,940
2026-05-15	20.800	21.150	20.360	20.530	20.303	13,049,150
2026-05-14	21.570	21.620	20.870	20.870	20.639	11,902,520
2026-05-13	21.140	21.570	21.010	21.470	21.233	12,878,300
2026-05-12	21.850	21.850	21.150	21.210	20.975	11,210,740
2026-05-11	21.900	22.170	21.700	21.770	21.529	11,561,160
2026-05-08	21.400	21.790	21.200	21.680	21.440	9,858,259
2026-05-07	21.340	21.630	21.130	21.550	21.312	11,905,840
2026-05-06	20.980	21.580	20.980	21.140	20.906	15,232,140
2026-04-30	21.050	21.220	20.810	20.810	20.580	11,048,550
2026-04-29	20.750	21.150	20.750	21.030	20.797	13,470,960
2026-04-28	21.120	21.900	20.650	20.780	20.550	28,660,670
2026-04-27	22.920	23.410	22.770	23.190	22.934	10,237,930

← NewerPage 2 of 5 · 242 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.