DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.290	24.410	23.910	23.930	23.433	8,456,691
2025-04-25	24.230	24.740	24.020	24.290	23.785	10,260,690
2025-04-24	24.710	24.710	24.020	24.100	23.599	10,166,050
2025-04-23	24.700	25.050	24.450	24.760	24.245	13,382,990
2025-04-22	24.780	24.780	24.260	24.280	23.775	8,722,730
2025-04-21	24.350	24.670	24.070	24.670	24.157	9,291,800
2025-04-18	23.850	24.360	23.760	24.240	23.736	9,569,610
2025-04-17	23.980	24.280	23.860	23.860	23.364	9,739,400
2025-04-16	24.430	24.610	23.740	24.160	23.658	11,419,620
2025-04-15	24.810	24.990	24.390	24.550	24.040	10,284,360
2025-04-14	25.900	25.940	24.820	24.910	24.392	17,809,449
2025-04-11	24.100	24.960	23.900	24.580	24.069	17,800,500
2025-04-10	24.900	25.340	24.100	24.230	23.726	26,216,551
2025-04-09	22.210	23.610	21.100	23.380	22.894	26,724,801
2025-04-08	21.630	23.220	21.620	22.680	22.209	30,580,750
2025-04-07	24.140	24.800	21.230	21.230	20.789	25,728,490
2025-04-03	26.720	27.230	26.410	26.540	25.988	11,094,940
2025-04-02	27.250	27.430	27.100	27.170	26.605	8,222,824
2025-04-01	27.920	27.990	27.220	27.230	26.664	11,506,400
2025-03-31	27.390	27.870	26.820	27.690	27.115	13,566,410
2025-03-28	28.160	28.280	27.500	27.500	26.928	10,357,030
2025-03-27	28.000	28.330	27.570	28.140	27.555	10,959,000
2025-03-26	28.020	28.480	27.950	28.010	27.428	11,910,690
2025-03-25	29.120	29.210	27.940	28.070	27.487	16,189,680
2025-03-24	28.880	29.480	28.180	29.100	28.495	20,641,160
2025-03-21	31.400	31.400	29.070	29.080	28.476	44,710,320
2025-03-20	33.950	34.290	31.560	32.170	31.501	23,595,391
2025-03-19	34.510	34.800	33.480	33.950	33.244	22,374,350
2025-03-18	35.490	35.500	34.320	34.610	33.891	24,513,070
2025-03-17	34.810	35.750	34.530	35.100	34.371	33,047,809
2025-03-14	34.150	34.530	33.040	34.470	33.754	24,586,641
2025-03-13	33.980	34.800	33.310	33.570	32.872	24,378,721
2025-03-12	34.100	34.870	33.680	33.990	33.284	30,660,641
2025-03-11	32.790	33.900	32.560	33.890	33.186	23,145,410
2025-03-10	33.000	33.480	32.590	33.290	32.598	19,050,539
2025-03-07	34.070	34.180	32.800	33.050	32.363	37,480,180
2025-03-06	34.280	35.550	33.600	34.700	33.979	46,690,711
2025-03-05	35.750	36.380	34.500	34.530	33.812	42,438,422
2025-03-04	33.900	34.770	33.730	34.500	33.783	24,908,289
2025-03-03	34.630	35.880	33.320	34.190	33.479	35,249,961
2025-02-28	35.000	36.220	34.160	34.640	33.920	52,836,199
2025-02-27	35.480	35.710	33.880	35.270	34.537	47,230,848
2025-02-26	37.020	37.200	35.210	35.890	35.144	55,921,449
2025-02-25	34.960	38.390	34.660	36.390	35.634	92,557,445
2025-02-24	32.740	35.620	32.320	35.600	34.860	80,101,805
2025-02-21	33.060	33.350	32.060	33.070	32.383	37,490,352
2025-02-20	32.390	33.330	32.140	32.800	32.118	31,903,600
2025-02-19	31.610	32.500	31.500	32.230	31.560	25,673,090
2025-02-18	33.700	34.100	31.450	31.660	31.002	37,780,102
2025-02-17	33.630	34.330	33.130	33.710	33.009	32,896,809
2025-02-14	34.450	34.650	32.880	33.830	33.127	44,457,047
2025-02-13	35.020	36.030	34.370	34.800	34.077	48,426,539
2025-02-12	34.400	36.320	33.480	35.600	34.860	65,166,859
2025-02-11	34.400	35.030	33.030	33.850	33.147	49,788,953
2025-02-10	35.390	35.800	33.660	34.380	33.665	65,992,578
2025-02-07	32.050	34.370	31.650	33.670	32.970	84,210,227
2025-02-06	27.900	32.490	27.660	32.030	31.364	69,638,367
2025-02-05	27.460	28.250	27.300	27.890	27.310	16,850,340
2025-01-27	28.500	28.670	27.030	27.050	26.488	16,005,810
2025-01-24	27.410	28.360	27.330	28.250	27.663	21,408,350

← NewerPage 7 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.