DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.870	29.570	28.700	29.320	28.996	15,547,780
2025-10-24	28.370	28.830	28.240	28.610	28.294	9,307,787
2025-10-23	28.100	28.290	27.600	28.230	27.918	7,649,772
2025-10-22	28.400	28.600	28.000	28.100	27.789	8,349,972
2025-10-21	27.980	28.760	27.710	28.470	28.155	15,787,450
2025-10-20	26.950	28.430	26.670	27.900	27.591	18,012,250
2025-10-17	27.470	27.560	26.360	26.380	26.088	11,273,300
2025-10-16	27.660	28.000	27.420	27.520	27.216	8,841,591
2025-10-15	28.100	28.180	27.290	27.860	27.552	10,831,600
2025-10-14	29.220	29.360	27.770	27.790	27.483	16,901,311
2025-10-13	28.000	29.170	27.810	29.040	28.719	15,765,380
2025-10-10	29.680	29.950	28.600	29.310	28.986	23,786,170
2025-10-09	29.500	30.710	29.380	29.950	29.619	23,480,801
2025-09-30	28.700	29.620	28.690	29.220	28.897	15,026,470
2025-09-29	28.400	28.740	27.770	28.650	28.333	15,497,330
2025-09-26	29.710	29.800	28.280	28.350	28.036	19,223,279
2025-09-25	29.940	30.340	29.800	29.850	29.520	14,537,660
2025-09-24	29.510	30.100	29.190	30.060	29.728	19,082,730
2025-09-23	30.610	30.780	28.880	29.660	29.332	24,846,980
2025-09-22	30.860	31.480	30.450	30.910	30.568	19,883,980
2025-09-19	30.900	31.570	30.100	30.850	30.509	22,277,859
2025-09-18	31.200	31.870	30.410	30.760	30.420	31,942,789
2025-09-17	30.850	31.620	30.600	31.320	30.974	26,781,061
2025-09-16	29.680	30.800	29.480	30.700	30.360	25,665,561
2025-09-15	30.030	30.090	29.430	29.510	29.184	13,105,980
2025-09-12	29.880	30.350	29.590	29.860	29.530	16,613,721
2025-09-11	28.780	29.950	28.120	29.880	29.550	19,901,930
2025-09-10	28.680	29.490	28.670	28.780	28.462	12,606,680
2025-09-09	29.990	29.990	28.450	28.640	28.323	21,659,199
2025-09-08	30.160	30.750	29.910	30.090	29.757	16,667,279
2025-09-05	29.220	30.280	28.600	30.160	29.826	20,954,301
2025-09-04	29.790	30.400	28.010	28.930	28.610	23,926,949
2025-09-03	30.320	30.900	29.800	29.830	29.500	17,347,520
2025-09-02	31.490	31.490	30.110	30.320	29.985	26,796,350
2025-09-01	31.070	32.590	30.110	31.640	31.290	38,603,848
2025-08-29	31.450	31.890	30.900	30.920	30.578	24,325,080
2025-08-28	31.250	31.860	30.410	31.560	31.211	30,721,801
2025-08-27	32.580	32.610	31.000	31.050	30.707	38,074,113
2025-08-26	30.930	32.870	30.520	32.050	31.696	45,779,141
2025-08-25	31.300	31.500	30.590	31.040	30.697	37,209,711
2025-08-22	29.950	31.280	29.600	30.990	30.647	42,391,672
2025-08-21	30.250	30.530	29.560	29.790	29.461	29,392,891
2025-08-20	29.810	30.930	29.680	30.110	29.777	43,021,688
2025-08-19	28.720	30.280	28.610	29.940	29.609	50,969,406
2025-08-18	28.500	29.340	28.300	28.960	28.640	36,111,688
2025-08-15	27.370	28.080	27.340	27.950	27.641	20,261,260
2025-08-14	28.220	28.280	27.270	27.470	27.166	28,897,080
2025-08-13	28.580	28.790	28.190	28.480	28.165	22,688,721
2025-08-12	28.170	28.900	28.150	28.270	27.957	20,432,561
2025-08-11	28.020	28.860	28.020	28.430	28.116	24,379,520
2025-08-08	29.000	29.000	27.680	27.830	27.522	31,827,779
2025-08-07	29.400	29.670	28.510	28.900	28.580	34,702,609
2025-08-06	28.180	29.280	28.150	29.120	28.798	37,815,379
2025-08-05	29.000	30.380	28.330	28.370	28.056	60,633,000
2025-08-04	26.780	29.480	26.650	28.710	28.392	45,361,246
2025-08-01	27.670	27.680	26.770	26.900	26.602	27,584,520
2025-07-31	26.710	27.930	26.160	27.550	27.245	54,439,809
2025-07-30	25.720	26.710	25.450	26.390	26.098	36,771,312
2025-07-29	25.650	25.950	25.410	25.800	25.515	10,988,840
2025-07-28	25.600	26.160	25.530	25.770	25.485	18,227,551

← NewerPage 5 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.