DBAPPSecurity Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 52.000 | 52.990 | 47.310 | 47.330 | 47.330 | 4,830,399 |
| 2026-10-21 | 49.950 | 50.500 | 48.660 | 49.520 | 49.520 | 4,539,586 |
| 2026-10-20 | 44.990 | 50.580 | 44.060 | 49.950 | 49.950 | 5,577,798 |
| 2026-10-19 | 46.480 | 46.970 | 43.800 | 45.070 | 45.070 | 3,050,406 |
| 2026-10-16 | 48.540 | 49.000 | 45.910 | 46.460 | 46.460 | 3,819,372 |
| 2026-10-15 | 48.000 | 49.950 | 47.600 | 47.780 | 47.780 | 4,212,900 |
| 2026-10-14 | 51.410 | 52.150 | 49.300 | 49.800 | 49.800 | 4,388,063 |
| 2026-10-13 | 49.680 | 52.000 | 48.890 | 51.080 | 51.080 | 5,639,215 |
| 2026-10-12 | 48.810 | 53.790 | 47.250 | 51.400 | 51.400 | 8,234,127 |
| 2026-10-09 | 44.020 | 49.420 | 43.290 | 48.810 | 48.810 | 6,600,834 |
| 2026-10-08 | 46.580 | 46.650 | 44.180 | 44.480 | 44.480 | 3,283,940 |
| 2026-09-30 | 47.000 | 47.920 | 45.800 | 46.270 | 46.270 | 4,397,011 |
| 2026-09-29 | 47.100 | 49.510 | 46.600 | 47.470 | 47.470 | 7,224,914 |
| 2026-09-28 | 49.990 | 50.480 | 46.500 | 48.010 | 48.010 | 8,298,509 |
| 2026-09-24 | 48.700 | 49.190 | 47.440 | 47.900 | 47.900 | 4,741,411 |
| 2026-09-23 | 48.020 | 49.370 | 47.160 | 47.440 | 47.440 | 3,405,363 |
| 2026-09-22 | 47.670 | 49.800 | 47.190 | 48.890 | 48.890 | 6,268,102 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-18 | 0.2000 CNY |
| 2020-06-01 | 0.3780 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.