DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	28.280	28.800	27.440	27.440	26.870	21,565,420
2025-01-22	28.150	28.380	27.720	27.870	27.291	15,421,260
2025-01-21	28.500	28.710	27.820	28.440	27.849	20,927,961
2025-01-20	29.110	29.350	28.230	28.490	27.898	33,297,699
2025-01-17	27.560	29.430	27.260	28.920	28.319	41,748,840
2025-01-16	27.810	28.420	27.320	27.590	27.017	20,026,939
2025-01-15	27.740	28.000	27.200	27.330	26.762	16,310,190
2025-01-14	25.980	28.080	25.770	27.910	27.330	28,772,609
2025-01-13	25.560	26.080	25.090	25.900	25.362	13,994,400
2025-01-10	26.700	27.030	25.700	25.700	25.166	16,334,490
2025-01-09	26.660	27.390	26.660	26.760	26.204	20,355,939
2025-01-08	26.530	27.280	26.000	26.920	26.361	25,661,400
2025-01-07	26.300	26.840	26.190	26.780	26.223	17,032,930
2025-01-06	26.900	27.400	25.890	26.170	25.626	22,178,520
2025-01-03	27.150	28.280	26.250	27.060	26.498	33,507,391
2025-01-02	27.980	28.120	26.630	26.990	26.429	19,535,699
2024-12-31	29.400	29.670	27.980	27.990	27.408	23,218,400
2024-12-30	29.490	30.580	29.060	29.520	28.907	29,170,449
2024-12-27	29.360	29.830	28.890	29.060	28.456	17,658,711
2024-12-26	28.820	29.580	28.820	29.360	28.750	13,690,690
2024-12-25	29.400	29.660	28.680	28.990	28.388	15,902,520
2024-12-24	29.350	29.790	29.080	29.580	28.965	14,297,700
2024-12-23	30.510	30.700	29.320	29.440	28.828	18,241,949
2024-12-20	30.090	30.930	29.900	30.530	29.896	18,386,311
2024-12-19	29.810	30.460	29.600	30.270	29.641	16,602,689
2024-12-18	30.320	30.640	30.000	30.300	29.670	15,389,200
2024-12-17	31.020	31.180	30.190	30.310	29.680	20,912,930
2024-12-16	32.590	32.590	30.600	30.800	30.160	33,292,430
2024-12-13	33.160	33.600	32.290	32.290	31.619	51,855,113
2024-12-12	32.640	33.430	32.310	33.300	32.608	42,952,559
2024-12-11	31.500	32.880	31.200	32.590	31.913	40,722,711
2024-12-10	32.880	32.990	31.550	31.740	31.080	33,012,770
2024-12-09	32.140	32.410	31.380	31.670	31.012	24,971,520
2024-12-06	32.000	32.790	31.700	32.460	31.785	36,673,340
2024-12-05	31.080	32.150	31.010	31.780	31.120	23,476,619
2024-12-04	32.230	32.230	31.170	31.270	30.620	27,580,760
2024-12-03	32.050	32.540	31.710	32.140	31.472	28,000,279
2024-12-02	31.490	32.610	31.350	32.320	31.648	36,469,312
2024-11-29	31.400	32.150	30.250	31.690	31.031	48,734,551
2024-11-28	33.000	33.170	31.370	31.380	30.728	47,898,641
2024-11-27	33.510	34.150	31.500	33.170	32.481	57,217,754
2024-11-26	36.000	38.350	34.680	34.750	34.028	72,391,117
2024-11-25	34.770	34.990	32.070	33.470	32.774	47,921,391
2024-11-22	34.570	36.770	34.250	34.580	33.861	56,809,262
2024-11-21	35.780	36.990	34.680	34.900	34.175	49,056,230
2024-11-20	35.600	36.490	34.950	35.920	35.173	45,930,961
2024-11-19	34.500	36.300	34.210	35.920	35.173	48,280,672
2024-11-18	39.730	39.880	33.880	34.510	33.793	64,582,793
2024-11-15	40.500	41.980	38.300	38.850	38.043	51,249,660
2024-11-14	40.160	41.330	39.600	40.410	39.570	40,214,441
2024-11-13	42.450	42.560	39.500	40.470	39.629	60,193,594
2024-11-12	41.890	45.160	41.050	43.330	42.429	86,499,320
2024-11-11	40.200	44.040	40.050	41.880	41.010	83,477,953
2024-11-08	39.000	44.400	38.600	41.710	40.843	111,923,602
2024-11-07	37.400	38.480	36.850	38.300	37.504	54,828,129
2024-11-06	37.900	40.000	36.880	38.500	37.700	90,941,641
2024-11-05	37.500	38.480	36.580	37.850	37.063	85,350,867
2024-11-04	34.910	37.300	34.900	36.500	35.741	71,508,867
2024-11-01	35.900	36.090	33.210	33.910	33.205	71,711,367
2024-10-31	37.240	39.270	36.080	37.000	36.231	90,371,555

← NewerPage 8 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.