DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.300	26.100	25.160	25.860	25.574	10,530,820
2026-01-20	25.750	25.980	25.170	25.360	25.080	12,556,820
2026-01-19	26.170	26.200	25.810	25.890	25.604	9,836,672
2026-01-16	26.020	26.290	25.750	26.160	25.871	13,375,660
2026-01-15	26.070	26.190	25.700	25.850	25.564	11,482,690
2026-01-14	26.100	26.770	25.810	26.150	25.861	18,528,490
2026-01-13	27.000	27.090	25.890	26.000	25.712	17,717,100
2026-01-12	25.800	26.960	25.770	26.950	26.652	22,489,900
2026-01-09	25.470	25.770	25.250	25.700	25.416	13,748,000
2026-01-08	25.340	25.680	25.160	25.410	25.129	10,482,540
2026-01-07	25.590	25.680	25.250	25.340	25.060	10,620,650
2026-01-06	25.300	25.740	25.300	25.570	25.287	12,635,370
2026-01-05	24.950	25.350	24.950	25.320	25.040	11,194,450
2025-12-31	25.110	25.190	24.750	24.860	24.585	7,982,116
2025-12-30	24.850	25.120	24.770	24.840	24.565	6,885,900
2025-12-29	24.890	25.150	24.850	24.960	24.684	7,629,200
2025-12-26	25.110	25.250	24.800	24.870	24.595	8,662,019
2025-12-25	25.030	25.250	24.870	25.110	24.832	8,540,432
2025-12-24	24.300	24.980	24.280	24.900	24.625	11,230,310
2025-12-23	24.430	24.570	24.220	24.280	24.011	6,652,879
2025-12-22	24.360	24.690	24.300	24.450	24.180	8,179,616
2025-12-19	24.160	24.450	24.130	24.250	23.982	6,493,546
2025-12-18	24.100	24.480	24.010	24.050	23.784	6,616,840
2025-12-17	23.890	24.390	23.630	24.300	24.031	8,729,012
2025-12-16	24.090	24.320	23.810	23.880	23.616	7,974,500
2025-12-15	24.800	24.800	24.170	24.200	23.932	9,939,079
2025-12-12	24.470	24.940	24.330	24.940	24.664	10,971,710
2025-12-11	25.030	25.080	24.500	24.510	24.239	8,781,874
2025-12-10	25.200	25.250	24.600	25.080	24.803	9,852,230
2025-12-09	25.110	25.500	25.060	25.180	24.902	8,879,136
2025-12-08	25.110	25.350	25.090	25.150	24.872	8,783,438
2025-12-05	24.990	25.140	24.520	25.100	24.822	7,325,350
2025-12-04	25.090	25.250	24.620	24.840	24.565	7,951,345
2025-12-03	25.740	25.750	25.040	25.090	24.813	9,679,555
2025-12-02	26.130	26.130	25.680	25.720	25.436	9,062,120
2025-12-01	25.300	26.340	25.060	26.100	25.811	16,066,560
2025-11-28	25.620	25.860	25.270	25.460	25.178	11,438,750
2025-11-27	25.450	26.300	25.380	25.590	25.307	12,824,760
2025-11-26	25.700	25.960	25.380	25.530	25.248	13,124,190
2025-11-25	26.200	26.440	25.610	25.750	25.465	14,072,970
2025-11-24	25.800	26.200	25.440	26.110	25.821	10,010,450
2025-11-21	26.300	26.580	25.410	25.520	25.238	14,246,840
2025-11-20	26.450	27.050	26.420	26.730	26.434	12,247,340
2025-11-19	26.820	27.080	26.310	26.450	26.157	12,552,750
2025-11-18	27.920	27.920	26.800	26.990	26.691	22,870,100
2025-11-17	28.610	29.090	28.020	28.200	27.888	27,096,500
2025-11-14	27.580	28.900	27.240	27.710	27.404	18,814,850
2025-11-13	27.770	28.400	27.600	27.840	27.532	14,306,130
2025-11-12	27.650	28.100	27.210	27.950	27.641	12,790,500
2025-11-11	29.080	29.130	27.700	27.720	27.413	18,726,891
2025-11-10	28.550	29.580	28.410	28.890	28.570	20,992,910
2025-11-07	28.400	29.270	28.000	28.380	28.066	19,142,141
2025-11-06	28.550	28.780	27.760	28.480	28.165	29,750,789
2025-11-05	30.500	31.350	28.580	28.590	28.274	48,416,566
2025-11-04	30.710	31.690	30.710	31.060	30.716	19,543,770
2025-11-03	31.510	31.580	30.670	31.150	30.805	29,688,430
2025-10-31	29.240	31.300	29.150	30.830	30.489	34,090,238
2025-10-30	29.420	29.960	29.100	29.240	28.917	14,287,740
2025-10-29	29.890	30.090	29.300	29.420	29.095	18,113,131
2025-10-28	29.120	29.450	28.920	29.170	28.847	10,529,550

← NewerPage 4 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.