DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	25.440	25.780	25.250	25.560	25.277	14,173,870
2025-07-24	24.810	25.430	24.810	25.360	25.080	15,344,790
2025-07-23	25.020	25.150	24.780	24.810	24.536	10,005,320
2025-07-22	25.230	25.400	24.970	25.090	24.813	11,044,600
2025-07-21	25.140	25.300	24.980	25.230	24.951	9,713,870
2025-07-18	25.460	25.550	25.020	25.130	24.852	14,218,700
2025-07-17	24.710	25.550	24.650	25.470	25.188	20,284,619
2025-07-16	24.890	25.200	24.720	24.790	24.516	10,703,710
2025-07-15	24.810	25.150	24.450	24.950	24.674	13,407,520
2025-07-14	24.800	24.990	24.550	24.890	24.615	8,042,634
2025-07-11	24.550	24.970	24.270	24.800	24.526	10,852,870
2025-07-10	24.710	24.800	24.330	24.570	24.298	8,959,920
2025-07-09	24.860	25.280	24.680	24.780	24.506	12,506,690
2025-07-08	24.400	24.850	24.270	24.770	24.496	11,141,550
2025-07-07	24.830	24.830	24.240	24.330	24.061	8,671,500
2025-07-04	25.420	25.420	24.630	24.710	24.437	14,836,000
2025-07-03	24.750	25.580	24.560	25.420	25.139	22,678,160
2025-07-02	25.020	25.050	24.330	24.450	24.180	8,721,305
2025-07-01	25.070	25.180	24.830	24.990	24.714	8,778,830
2025-06-30	24.940	25.230	24.940	25.100	24.822	11,468,240
2025-06-27	25.380	25.650	24.770	24.970	24.694	19,306,039
2025-06-26	25.160	25.240	24.710	24.720	24.447	10,463,240
2025-06-25	24.820	25.140	24.510	25.120	24.842	12,082,140
2025-06-24	24.070	24.680	24.050	24.660	24.387	10,405,710
2025-06-23	23.300	24.070	23.160	23.980	23.715	7,791,727
2025-06-20	24.000	24.150	23.620	23.630	23.369	6,901,765
2025-06-19	24.480	24.620	23.810	23.930	23.665	8,566,559
2025-06-18	24.350	24.620	24.100	24.500	24.229	8,205,240
2025-06-17	24.500	24.800	24.310	24.470	24.199	8,492,399
2025-06-16	23.850	25.280	23.780	24.550	24.278	15,037,710
2025-06-13	24.270	24.410	23.750	24.100	23.833	20,296,221
2025-06-12	24.770	25.050	24.460	24.530	24.259	13,589,900
2025-06-11	25.210	25.470	24.920	24.970	24.694	10,210,610
2025-06-10	25.970	26.000	24.820	25.110	24.832	17,992,980
2025-06-09	25.650	26.380	25.570	26.070	25.782	16,403,400
2025-06-06	25.760	25.890	25.390	25.590	25.307	12,847,440
2025-06-05	25.700	25.950	25.410	25.900	25.614	13,634,330
2025-06-04	26.090	26.880	25.880	25.950	25.663	17,007,900
2025-06-03	25.190	26.320	25.120	25.930	25.643	13,364,780
2025-05-30	25.550	26.050	25.200	25.270	24.991	10,839,200
2025-05-29	25.360	25.750	25.180	25.600	25.317	10,634,300
2025-05-28	25.630	25.800	25.290	25.430	24.902	6,159,900
2025-05-27	25.990	26.100	25.510	25.630	25.097	7,729,800
2025-05-26	25.790	26.130	25.500	26.120	25.577	9,438,460
2025-05-23	26.310	26.920	25.750	25.790	25.254	13,258,600
2025-05-22	26.650	26.690	26.260	26.310	25.763	7,887,387
2025-05-21	27.000	27.000	26.550	26.650	26.096	12,814,840
2025-05-20	26.990	27.550	26.330	27.210	26.645	21,636,891
2025-05-19	27.310	27.400	26.320	26.680	26.126	14,325,800
2025-05-16	26.250	27.380	26.050	26.930	26.370	17,489,240
2025-05-15	26.910	26.910	26.200	26.270	25.724	11,021,360
2025-05-14	26.650	27.280	26.510	27.000	26.439	17,587,900
2025-05-13	28.270	28.330	27.060	27.120	26.556	20,830,820
2025-05-12	27.690	27.880	27.330	27.700	27.124	19,420,240
2025-05-09	27.380	27.800	26.800	27.140	26.576	22,524,289
2025-05-08	27.570	27.700	27.180	27.360	26.791	23,187,039
2025-05-07	27.150	27.890	26.630	27.570	26.997	38,763,500
2025-05-06	25.200	27.390	24.930	26.680	26.126	31,182,561
2025-04-30	24.090	24.780	24.030	24.680	24.167	11,334,080
2025-04-29	23.350	24.260	23.120	24.100	23.599	10,017,360

← NewerPage 6 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.