DBG Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.600	41.500	37.020	37.950	37.161	96,973,969
2024-10-29	37.190	41.880	36.500	38.070	37.279	115,164,094
2024-10-28	34.000	36.550	33.660	36.420	35.663	73,331,039
2024-10-25	34.110	35.310	33.300	34.440	33.724	62,586,953
2024-10-24	33.700	34.330	33.100	33.830	33.127	60,819,480
2024-10-23	35.000	35.850	34.500	34.790	34.067	73,870,703
2024-10-22	37.000	38.450	34.520	36.490	35.732	116,657,602
2024-10-21	37.400	39.970	36.390	38.160	37.367	144,482,203
2024-10-18	37.020	42.110	35.600	37.600	36.819	174,382,891
2024-10-17	32.500	38.030	32.070	36.340	35.585	177,185,906
2024-10-16	31.500	33.670	31.200	31.690	31.031	90,877,133
2024-10-15	33.740	38.000	33.020	33.070	32.383	164,926,891
2024-10-14	28.200	33.670	27.500	33.670	32.970	108,152,898
2024-10-11	28.980	30.300	27.500	28.060	27.477	62,689,102
2024-10-10	32.300	32.880	28.130	29.800	29.181	81,304,766
2024-10-09	30.940	37.500	29.800	32.100	31.433	132,970,891
2024-10-08	31.420	31.420	30.000	31.420	30.767	87,776,461
2024-09-30	23.200	26.180	22.990	26.180	25.636	97,628,312
2024-09-27	20.500	22.500	20.180	21.820	21.367	76,900,625
2024-09-26	19.330	20.550	18.950	20.450	20.025	73,059,086
2024-09-25	19.180	19.820	19.060	19.120	18.723	50,630,160
2024-09-24	19.140	19.250	18.300	19.030	18.635	61,543,461
2024-09-23	17.750	20.300	17.470	19.140	18.742	71,859,922
2024-09-20	16.980	17.550	16.840	17.120	16.764	25,959,400
2024-09-19	16.750	17.050	16.530	16.760	16.412	16,851,900
2024-09-18	16.660	16.720	16.250	16.550	16.206	13,634,370
2024-09-13	17.010	17.200	16.580	16.580	16.235	15,375,960
2024-09-12	17.380	17.530	17.010	17.010	16.657	17,302,480
2024-09-11	17.620	17.790	17.260	17.350	16.989	15,120,350
2024-09-10	17.350	17.980	17.100	17.800	17.430	21,789,080
2024-09-09	17.990	18.150	17.310	17.320	16.960	19,408,830
2024-09-06	18.120	18.620	17.550	17.810	17.440	30,678,930
2024-09-05	18.130	18.500	18.100	18.190	17.812	15,923,130
2024-09-04	18.120	18.550	17.800	18.220	17.841	25,334,590
2024-09-03	18.600	19.010	18.600	18.910	18.517	23,214,131
2024-09-02	19.200	19.200	18.600	18.650	18.262	25,015,150
2024-08-30	18.150	19.630	18.030	18.970	18.576	44,445,328
2024-08-29	17.200	18.300	17.150	17.940	17.567	33,557,398
2024-08-28	17.170	17.620	16.990	17.040	16.686	19,561,500
2024-08-27	18.040	18.040	17.300	17.360	16.999	25,992,650
2024-08-26	18.600	18.740	18.000	18.090	17.714	38,166,000
2024-08-23	18.010	19.600	17.870	19.320	18.919	41,478,020
2024-08-22	18.610	18.650	18.050	18.180	17.802	15,058,200
2024-08-21	18.400	18.980	18.330	18.430	18.047	17,196,711
2024-08-20	18.750	18.990	18.420	18.500	18.116	14,911,210
2024-08-19	19.140	19.290	18.750	18.830	18.439	21,808,490
2024-08-16	18.890	19.880	18.890	19.200	18.801	36,980,008
2024-08-15	18.280	19.320	18.090	18.730	18.341	28,460,199
2024-08-14	18.440	18.580	18.100	18.400	18.018	14,461,100
2024-08-13	18.260	18.350	17.970	18.280	17.900	10,425,400
2024-08-12	18.170	18.520	17.970	18.070	17.694	12,747,340
2024-08-09	18.470	18.730	18.280	18.330	17.949	15,804,540
2024-08-08	18.000	18.560	17.800	18.280	17.900	16,618,570
2024-08-07	18.150	18.520	17.980	18.240	17.861	15,193,010
2024-08-06	18.400	18.540	17.900	18.160	17.783	17,408,250
2024-08-05	18.660	19.090	17.900	17.900	17.528	29,703,779
2024-08-02	19.860	20.090	19.280	19.300	18.899	23,271,900
2024-08-01	20.450	20.680	20.070	20.110	19.692	22,721,230
2024-07-31	19.240	20.600	19.180	20.450	20.025	31,833,029
2024-07-30	19.560	19.730	19.180	19.320	18.919	16,773,641

← NewerPage 9 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.