DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.890	23.140	22.540	22.920	22.667	8,714,834
2026-04-23	23.300	23.450	22.860	23.020	22.765	10,344,530
2026-04-22	23.250	23.520	23.180	23.410	23.151	9,903,037
2026-04-21	23.920	23.950	23.200	23.360	23.102	14,222,320
2026-04-20	23.900	24.230	23.800	24.070	23.804	20,109,590
2026-04-17	22.240	24.130	22.100	23.840	23.576	26,936,461
2026-04-16	22.240	22.450	22.160	22.250	22.004	7,515,820
2026-04-15	22.510	22.650	22.230	22.240	21.994	7,661,857
2026-04-14	22.230	22.490	22.130	22.450	22.202	8,801,678
2026-04-13	21.850	22.260	21.770	21.980	21.737	6,165,209
2026-04-10	21.990	22.260	21.930	21.990	21.747	8,540,457
2026-04-09	21.960	22.320	21.750	21.820	21.579	9,839,300
2026-04-08	21.400	22.180	21.330	22.120	21.875	13,745,310
2026-04-07	21.100	21.420	20.700	20.820	20.590	8,035,900
2026-04-03	20.950	21.080	20.640	20.760	20.530	5,861,900
2026-04-02	21.420	21.480	20.640	20.860	20.629	8,192,185
2026-04-01	21.390	21.520	21.220	21.460	21.223	6,562,147
2026-03-31	21.180	21.480	20.910	20.990	20.758	5,502,000
2026-03-30	20.800	21.350	20.710	21.230	20.995	6,589,636
2026-03-27	20.790	21.430	20.770	21.260	21.025	4,818,672
2026-03-26	21.530	21.700	21.050	21.160	20.926	6,060,122
2026-03-25	21.330	21.750	21.300	21.580	21.341	7,747,259
2026-03-24	20.970	21.350	20.500	21.330	21.094	12,332,750
2026-03-23	21.200	21.600	20.300	20.540	20.313	14,017,120
2026-03-20	22.350	22.560	21.710	21.710	21.470	10,563,100
2026-03-19	22.500	22.680	22.090	22.210	21.964	8,080,829
2026-03-18	22.630	22.890	22.470	22.840	22.587	6,892,313
2026-03-17	23.100	23.260	22.520	22.530	22.281	7,537,250
2026-03-16	22.860	23.050	22.510	23.040	22.785	7,488,141
2026-03-13	22.940	23.130	22.700	22.880	22.627	7,149,853
2026-03-12	23.630	23.810	22.940	23.050	22.795	10,855,590
2026-03-11	23.820	24.050	23.610	23.720	23.458	7,553,325
2026-03-10	23.740	23.970	23.500	23.800	23.537	8,462,569
2026-03-09	23.440	23.610	22.800	23.400	23.141	12,793,590
2026-03-06	23.680	24.050	23.500	23.880	23.616	8,127,637
2026-03-05	23.790	24.350	23.680	23.870	23.606	12,638,550
2026-03-04	23.500	24.190	23.220	23.350	23.092	17,202,881
2026-03-03	25.800	25.900	24.110	24.160	23.893	15,696,290
2026-03-02	26.000	26.290	25.440	25.800	25.515	13,644,650
2026-02-27	26.430	26.750	26.220	26.460	26.167	8,819,909
2026-02-26	26.040	26.850	25.970	26.520	26.227	13,296,830
2026-02-25	25.960	26.150	25.900	26.050	25.762	9,181,100
2026-02-24	25.730	26.420	25.530	25.950	25.663	12,814,510
2026-02-13	25.300	25.830	25.160	25.380	25.099	8,526,307
2026-02-12	25.190	25.400	25.040	25.300	25.020	6,539,001
2026-02-11	25.250	25.510	25.080	25.130	24.852	5,592,511
2026-02-10	25.240	25.380	25.060	25.200	24.921	6,768,953
2026-02-09	25.000	25.160	24.930	25.050	24.773	7,452,610
2026-02-06	24.550	25.010	24.300	24.730	24.456	7,185,943
2026-02-05	25.090	25.090	24.670	24.700	24.427	7,033,909
2026-02-04	24.950	25.230	24.690	25.090	24.813	9,222,070
2026-02-03	24.380	25.160	24.220	25.070	24.793	12,285,940
2026-02-02	24.740	25.020	24.140	24.150	23.883	11,356,130
2026-01-30	25.230	25.450	24.480	24.870	24.595	10,992,040
2026-01-29	25.660	26.150	25.250	25.280	25.000	11,666,160
2026-01-28	26.040	26.180	25.720	25.810	25.525	8,762,506
2026-01-27	25.590	26.300	24.830	26.120	25.831	14,596,040
2026-01-26	26.500	26.590	25.550	25.620	25.337	12,930,730
2026-01-23	26.020	26.470	25.860	26.420	26.128	12,710,550
2026-01-22	25.860	26.130	25.760	25.960	25.673	8,266,085

← NewerPage 3 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.