DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.820	12.860	12.650	12.700	11.818	4,006,266
2022-02-09	12.500	12.800	12.380	12.760	11.874	5,191,506
2022-02-08	12.480	12.590	12.230	12.430	11.567	5,574,016
2022-02-07	12.670	12.750	12.470	12.540	11.669	3,662,478
2022-01-28	12.470	12.690	12.220	12.470	11.604	4,245,841
2022-01-27	12.810	12.950	12.320	12.480	11.613	5,958,546
2022-01-26	12.820	12.980	12.550	12.860	11.967	6,319,776
2022-01-25	12.990	13.080	12.670	12.800	11.911	7,295,240
2022-01-24	13.000	13.420	12.850	12.990	12.088	6,794,382
2022-01-21	13.250	13.320	12.850	12.880	11.985	7,591,684
2022-01-20	13.920	13.980	13.220	13.280	12.357	10,239,680
2022-01-19	13.760	14.000	13.720	13.920	12.953	5,296,201
2022-01-18	13.960	14.030	13.700	13.760	12.804	7,211,897
2022-01-17	13.800	14.130	13.780	13.970	13.000	6,880,501
2022-01-14	13.810	13.970	13.680	13.830	12.869	4,229,298
2022-01-13	14.150	14.170	13.800	13.840	12.879	6,351,980
2022-01-12	14.020	14.440	13.970	14.160	13.176	6,294,570
2022-01-11	13.750	14.410	13.750	14.010	13.037	8,220,091
2022-01-10	13.700	14.020	13.600	13.830	12.869	6,960,230
2022-01-07	14.300	14.360	13.700	13.700	12.748	12,641,570
2022-01-06	14.490	14.640	14.200	14.230	13.241	12,420,930
2022-01-05	15.190	15.200	14.520	14.750	13.725	13,498,220
2022-01-04	15.200	15.650	15.100	15.280	14.219	13,073,460
2021-12-31	15.000	15.200	14.750	15.070	14.023	14,337,620
2021-12-30	14.880	15.590	14.600	15.110	14.060	18,761,000
2021-12-29	14.900	14.900	14.540	14.550	13.539	7,249,905
2021-12-28	14.550	14.900	14.480	14.890	13.856	7,491,985
2021-12-27	14.500	14.760	14.390	14.470	13.465	7,393,922
2021-12-24	14.850	15.040	14.440	14.450	13.446	8,312,252
2021-12-23	14.890	15.080	14.750	14.800	13.772	8,362,859
2021-12-22	14.460	15.100	14.430	14.930	13.893	15,159,080
2021-12-21	14.250	14.430	14.250	14.390	13.390	6,766,482
2021-12-20	14.560	14.790	14.260	14.310	13.316	9,690,940
2021-12-17	14.850	15.000	14.590	14.660	13.642	12,274,640
2021-12-16	14.780	15.050	14.750	14.980	13.939	12,277,090
2021-12-15	15.020	15.180	14.750	14.810	13.781	17,037,740
2021-12-14	15.390	15.730	15.140	15.180	14.125	21,890,510
2021-12-13	15.480	15.570	14.880	15.090	14.042	18,997,189
2021-12-10	15.350	15.690	15.180	15.350	14.284	18,646,330
2021-12-09	14.800	15.690	14.690	15.400	14.330	24,470,770
2021-12-08	14.560	15.050	14.500	14.800	13.772	15,962,400
2021-12-07	15.250	15.550	14.560	14.670	13.651	27,791,750
2021-12-06	16.400	16.580	15.080	15.600	14.516	37,561,191
2021-12-03	15.280	16.270	15.250	15.820	14.721	37,757,480
2021-12-02	15.430	15.920	15.020	15.090	14.042	23,762,119
2021-12-01	15.160	15.420	15.020	15.240	14.181	14,294,790
2021-11-30	15.110	15.430	14.840	15.230	14.172	23,209,670
2021-11-29	14.570	15.530	14.430	15.320	14.256	34,289,840
2021-11-26	13.890	14.750	13.800	14.580	13.567	23,848,740
2021-11-25	14.310	14.600	14.010	14.120	13.139	19,283,080
2021-11-24	14.060	14.090	13.800	13.950	12.981	11,105,750
2021-11-23	13.950	14.360	13.760	14.070	13.093	15,126,610
2021-11-22	13.780	14.030	13.660	13.910	12.944	12,966,150
2021-11-19	13.930	14.100	13.670	13.780	12.823	17,762,971
2021-11-18	14.480	14.550	13.750	13.920	12.953	18,525,170
2021-11-17	14.900	15.000	14.180	14.440	13.437	17,296,631
2021-11-16	14.850	15.120	14.730	14.910	13.874	15,213,790
2021-11-15	14.690	15.270	14.450	14.680	13.660	17,736,680
2021-11-12	14.930	15.070	14.590	14.660	13.642	15,046,390
2021-11-11	14.780	15.480	14.700	14.870	13.837	14,408,250

← NewerPage 20 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.