Shenzhen CNY

DBG Technology Co., Ltd. (300735.SZ)

25.27
-0.33
(-1.29%)
At close: May 30 at 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.5526.0525.2025.2725.2710,839,200
May 29, 2025 0.25 Dividend
May 29, 202525.3625.7525.1825.6025.6010,634,300
May 28, 202525.6325.8025.2925.4325.186,159,900
May 27, 202525.9926.1025.5125.6325.387,729,800
May 26, 202525.7926.1325.5026.1225.869,438,460
May 23, 202526.5026.5025.7525.7925.5413,258,600
May 22, 202526.6526.6926.2626.3126.057,887,387
May 21, 202527.0027.0026.5526.6526.3912,814,849
May 20, 202526.9927.5526.3327.2126.9421,636,899
May 19, 202527.3127.4026.3226.6826.4214,325,800
May 16, 202526.2527.3826.0526.9326.6717,489,241
May 15, 202526.9126.9126.2026.2726.0111,021,367
May 14, 202526.6527.2826.5127.0026.7317,587,901
May 13, 202528.2728.3327.0627.1226.8520,830,826
May 12, 202527.6927.8827.3327.7027.4319,420,246
May 9, 202527.3827.8026.8027.1426.8722,524,294
May 8, 202527.5727.7027.1827.3627.0923,187,048
May 7, 202527.1527.8926.6327.5727.3038,763,502
May 6, 202525.2027.3924.9326.6826.4231,182,565
Apr 30, 202524.0924.7824.0324.6824.4411,334,087
Apr 29, 202523.3524.2623.1224.1023.8610,017,368
Apr 28, 202524.2924.4123.9123.9323.698,456,691
Apr 25, 202524.2324.7424.0224.2924.0510,260,697
Apr 24, 202524.7124.7124.0224.1023.8610,166,053
Apr 23, 202524.7025.0524.4524.7624.5213,382,990
Apr 22, 202524.7824.7824.2624.2824.048,722,730
Apr 21, 202524.3524.6724.0724.6724.439,291,800
Apr 18, 202523.8524.3623.7624.2424.009,569,610
Apr 17, 202523.9824.2823.8623.8623.639,739,400
Apr 16, 202524.4324.6123.7424.1623.9211,419,625
Apr 15, 202524.8124.9924.3924.5524.3110,284,365
Apr 14, 202525.9025.9424.8224.9124.6717,809,456
Apr 11, 202524.1024.9623.9024.5824.3417,800,509
Apr 10, 202524.9025.3424.1024.2323.9926,216,552
Apr 9, 202522.2123.6121.1023.3823.1526,724,805
Apr 8, 202521.6323.2221.6222.6822.4630,580,756
Apr 7, 202524.1424.8021.2321.2321.0225,728,491
Apr 3, 202526.7227.2326.4126.5426.2811,094,949
Apr 2, 202527.2527.4327.1027.1726.908,222,824
Apr 1, 202527.9227.9927.2227.2326.9611,506,400
Mar 31, 202527.3927.8726.8227.6927.4213,566,416
Mar 28, 202528.1628.2827.5027.5027.2310,357,030
Mar 27, 202528.0028.3327.5728.1427.8610,959,000
Mar 26, 202528.0228.4827.9528.0127.7311,910,696
Mar 25, 202529.1229.2127.9428.0727.7916,189,686
Mar 24, 202528.8829.4828.1829.1028.8120,641,163
Mar 21, 202531.4031.4029.0729.0828.7944,710,327
Mar 20, 202533.9534.2931.5632.1731.8523,595,394
Mar 19, 202534.5134.8033.4833.9533.6222,374,356
Mar 18, 202535.4935.5034.3234.6134.2724,513,076
Mar 17, 202534.8135.7534.5335.1034.7533,047,813
Mar 14, 202534.1534.5333.0434.4734.1324,586,648
Mar 13, 202533.9834.8033.3133.5733.2424,378,720
Mar 12, 202534.1034.8733.6833.9933.6630,660,648
Mar 11, 202532.7933.9032.5633.8933.5623,145,418
Mar 10, 202533.0033.4832.5933.2932.9619,050,546
Mar 7, 202534.0734.1832.8033.0532.7337,480,186
Mar 6, 202534.2835.5533.6034.7034.3646,690,716
Mar 5, 202535.7536.3834.5034.5334.1942,438,424
Mar 4, 202533.9034.7733.7334.5034.1624,908,296
Mar 3, 202534.6335.8833.3234.1933.8535,249,962
Feb 28, 202535.0036.2234.1634.6434.3052,836,200
Feb 27, 202535.4835.7133.8835.2734.9247,230,850
Feb 26, 202537.0237.2035.2135.8935.5455,921,452
Feb 25, 202534.9638.3934.6636.3936.0392,557,456
Feb 24, 202532.7435.6232.3235.6035.2580,101,813
Feb 21, 202533.0633.3532.0633.0732.7437,490,354
Feb 20, 202532.3933.3332.1432.8032.4831,903,601
Feb 19, 202531.6132.5031.5032.2331.9125,673,099
Feb 18, 202533.7034.1031.4531.6631.3537,780,101
Feb 17, 202533.6334.3333.1333.7133.3832,896,811
Feb 14, 202534.4534.6532.8833.8333.5044,457,051
Feb 13, 202535.0236.0334.3734.8034.4648,426,544
Feb 12, 202534.4036.3233.4835.6035.2565,166,867
Feb 11, 202534.4035.0333.0333.8533.5249,788,954
Feb 10, 202535.3935.8033.6634.3834.0465,992,580
Feb 7, 202532.0534.3731.6533.6733.3484,210,222
Feb 6, 202527.9032.4927.6632.0331.7269,638,370
Feb 5, 202527.4628.2527.3027.8927.6216,850,342
Jan 27, 202528.5028.6727.0327.0526.7816,005,810
Jan 24, 202527.4128.3627.3328.2527.9721,408,351
Jan 23, 202528.2828.8027.4427.4427.1721,565,420
Jan 22, 202528.1528.3827.7227.8727.6015,421,260
Jan 21, 202528.5028.7127.8228.4428.1620,927,966
Jan 20, 202529.1129.3528.2328.4928.2133,297,700
Jan 17, 202527.5629.4327.2628.9228.6441,748,847
Jan 16, 202527.8427.9927.3227.5927.3220,026,942
Jan 15, 202527.7428.0027.2027.3327.0616,310,195
Jan 14, 202525.9828.0825.7727.9127.6428,772,618
Jan 13, 202525.5626.0825.0925.9025.6513,994,407
Jan 10, 202526.7027.0325.7025.7025.4516,334,494
Jan 9, 202526.6627.3926.6626.7626.5020,355,948
Jan 8, 202526.5327.2826.0026.9226.6625,661,408
Jan 7, 202526.3026.8426.1926.7826.5217,032,938
Jan 6, 202526.9027.4025.8926.1725.9122,178,526
Jan 3, 202527.1528.2826.2527.0626.7933,507,398
Jan 2, 202527.9828.1226.6326.9926.7219,535,704
Dec 31, 202429.4029.6727.9827.9927.7123,218,400
Dec 30, 202429.4930.5829.0629.5229.2329,170,450
Dec 27, 202429.3629.8328.8929.0628.7717,658,714
Dec 26, 202428.8229.5828.8229.3629.0713,690,698
Dec 25, 202429.4029.6628.6828.9928.7115,902,525
Dec 24, 202429.3529.7929.0829.5829.2914,297,700
Dec 23, 202430.5130.7029.3229.4429.1518,241,951
Dec 20, 202430.0930.9329.9030.5330.2318,386,313
Dec 19, 202429.8130.4629.6030.2729.9716,602,690
Dec 18, 202430.3230.6430.0030.3030.0015,389,200
Dec 17, 202431.0231.1830.1930.3130.0120,912,933
Dec 16, 202432.5932.5930.6030.8030.5033,292,439
Dec 13, 202433.1633.6032.2932.2931.9751,855,113
Dec 12, 202432.6433.4332.3133.3032.9742,952,568
Dec 11, 202431.5032.8831.2032.5932.2740,722,713
Dec 10, 202432.8832.9931.5531.7431.4333,012,771
Dec 9, 202432.1432.4131.3831.6731.3624,971,528
Dec 6, 202432.0032.7931.7032.4632.1436,673,342
Dec 5, 202431.0832.1531.0131.7831.4723,476,620
Dec 4, 202432.2332.2331.1731.2730.9627,580,769
Dec 3, 202432.0532.5431.7132.1431.8228,000,289
Dec 2, 202431.4932.6131.3532.3232.0036,469,310
Nov 29, 202431.4032.1530.2531.6931.3848,734,552
Nov 28, 202433.0033.1731.3731.3831.0747,898,642
Nov 27, 202433.5134.1531.5033.1732.8457,217,753
Nov 26, 202436.0038.3534.6834.7534.4172,391,120
Nov 25, 202434.7734.9932.0733.4733.1447,921,391
Nov 22, 202434.5736.7734.2534.5834.2456,809,269
Nov 21, 202435.7836.9934.6834.9034.5649,056,236
Nov 20, 202435.6036.4934.9535.9235.5745,930,963
Nov 19, 202434.5036.3034.2135.9235.5748,280,678
Nov 18, 202439.7339.8833.8834.5134.1764,582,791
Nov 15, 202440.5041.9838.3038.8538.4751,249,668
Nov 14, 202440.1641.3339.6040.4140.0140,214,449
Nov 13, 202442.4542.5639.5040.4740.0760,193,591
Nov 12, 202441.8945.1641.0543.3342.9086,499,328
Nov 11, 202440.2044.0440.0541.8841.4783,477,953
Nov 8, 202439.0044.4038.6041.7141.30111,923,694
Nov 7, 202437.4038.4836.8538.3037.9254,828,131
Nov 6, 202437.9040.0036.8838.5038.1290,941,647
Nov 5, 202437.5038.4836.5837.8537.4885,350,864
Nov 4, 202434.9137.3034.9036.5036.1471,508,866
Nov 1, 202435.9036.0933.2133.9133.5871,711,370
Oct 31, 202437.2439.2736.0837.0036.6490,371,556
Oct 30, 202440.6041.5037.0237.9537.5896,973,978
Oct 29, 202437.1941.8836.5038.0737.70115,164,101
Oct 28, 202434.0036.5533.6636.4236.0673,331,046
Oct 25, 202434.1135.3133.3034.4434.1062,586,959
Oct 24, 202433.7034.3333.1033.8333.5060,819,480
Oct 23, 202435.0035.8534.5034.7934.4573,870,702
Oct 22, 202437.0038.4534.5236.4936.13116,657,600
Oct 21, 202437.4039.9736.3938.1637.78144,482,285
Oct 18, 202437.0242.1135.6037.6037.23174,382,924
Oct 17, 202432.5038.0332.0736.3435.98177,185,955
Oct 16, 202431.5033.6731.2031.6931.3890,877,140
Oct 15, 202433.7438.0033.0233.0732.74164,926,907
Oct 14, 202428.2033.6727.5033.6733.34108,152,907
Oct 11, 202428.9830.3027.5028.0627.7862,689,106
Oct 10, 202432.3032.8828.1329.8029.5181,304,774
Oct 9, 202430.9437.5029.8032.1031.78132,970,919
Oct 8, 202431.4231.4230.0031.4231.1187,776,464
Sep 30, 202423.2026.1822.9926.1825.9297,628,312
Sep 27, 202420.5022.5020.1821.8221.6176,900,625
Sep 26, 202419.3320.5518.9520.4520.2573,059,098
Sep 25, 202419.1819.8219.0619.1218.9350,630,160
Sep 24, 202419.1419.2518.3019.0318.8461,543,469
Sep 23, 202417.7520.3017.4719.1418.9571,859,929
Sep 20, 202416.9817.5516.8417.1216.9525,959,406
Sep 19, 202416.7517.0516.5316.7616.6016,851,902
Sep 18, 202416.6616.7216.2516.5516.3913,634,372
Sep 13, 202417.0117.2016.5816.5816.4215,375,966
Sep 12, 202417.3817.5317.0117.0116.8417,302,480
Sep 11, 202417.6217.7917.2617.3517.1815,120,359
Sep 10, 202417.3517.9817.1017.8017.6321,789,089
Sep 9, 202417.9918.1517.3117.3217.1519,408,830
Sep 6, 202418.1218.6217.5517.8117.6330,678,935
Sep 5, 202418.1318.5018.1018.1918.0115,923,134
Sep 4, 202418.1218.5517.8018.2218.0425,334,592
Sep 3, 202418.6019.0118.6018.9118.7223,214,139
Sep 2, 202419.2019.2018.6018.6518.4725,015,159
Aug 30, 202418.1519.6318.0318.9718.7844,445,334
Aug 29, 202417.2018.3017.1517.9417.7633,557,400
Aug 28, 202417.1717.6216.9917.0416.8719,561,509
Aug 27, 202418.0418.0417.3017.3617.1925,992,658
Aug 26, 202418.6018.7418.0018.0917.9138,166,006
Aug 23, 202418.0119.6017.8719.3219.1341,478,020
Aug 22, 202418.6118.6518.0518.1818.0015,058,200
Aug 21, 202418.4018.9818.3318.4318.2517,196,715
Aug 20, 202418.7518.9918.4218.5018.3214,911,217
Aug 19, 202419.1419.2918.7518.8318.6421,808,490
Aug 16, 202418.8919.8818.8919.2019.0136,980,017
Aug 15, 202418.2819.3218.0918.7318.5528,460,207
Aug 14, 202418.4418.5818.1018.4018.2214,461,101
Aug 13, 202418.2618.3517.9718.2818.1010,425,400
Aug 12, 202418.1718.5217.9718.0717.8912,747,342
Aug 9, 202418.4718.7318.2818.3318.1515,804,541
Aug 8, 202418.0018.5617.8018.2818.1016,618,574
Aug 7, 202418.1518.5217.9818.2418.0615,193,010
Aug 6, 202418.4018.5417.9018.1617.9817,408,250
Aug 5, 202418.6619.0917.9017.9017.7229,703,786
Aug 2, 202419.8620.0919.2819.3019.1123,271,900
Aug 1, 202420.4520.6820.0720.1119.9122,721,232
Jul 31, 202419.2420.6019.1820.4520.2531,833,038
Jul 30, 202419.5619.7319.1819.3219.1316,773,647
Jul 29, 202419.5219.8719.1719.5419.3517,541,864
Jul 26, 202419.1519.5219.0319.4519.2618,382,899
Jul 25, 202419.4319.5518.9819.0218.8322,378,136
Jul 24, 202419.8520.5819.6119.6519.4622,186,760
Jul 23, 202420.9221.0720.0420.0719.8724,269,209
Jul 22, 202420.7021.5720.6521.0920.8822,715,000
Jul 19, 202420.6921.3520.5820.9020.6924,295,896
Jul 18, 202421.1021.6820.2520.9020.6935,481,959
Jul 17, 202422.0222.5421.5621.5821.3736,742,562
Jul 16, 202421.7022.3521.3322.2222.0044,204,829
Jul 15, 202421.9122.2221.4621.5621.3532,564,184
Jul 12, 202422.0022.8821.5322.1021.8848,814,804
Jul 11, 202421.8922.6821.8422.4222.2054,548,150
Jul 10, 202421.4022.0621.3321.6721.4646,908,935
Jul 9, 202419.9021.8819.7921.6721.4660,360,494
Jul 8, 202419.6620.6119.5020.0619.8634,608,610
Jul 5, 202419.9020.0519.3219.7219.5319,237,686
Jul 4, 202420.4320.5319.6719.7719.5820,027,258
Jul 3, 202420.6120.7720.1020.2420.0418,127,508
Jul 2, 202421.4021.5820.6820.8120.6126,028,081
Jul 1, 202421.5721.8021.0121.4321.2234,923,207
Jun 28, 202419.5723.1019.4821.6021.3962,724,745
Jun 27, 202419.9420.4719.6619.6719.4822,534,100
Jun 26, 202419.1320.1418.8020.0719.8721,345,292
Jun 25, 202419.5019.7718.8319.1518.9621,572,606
Jun 24, 202420.6020.8419.4519.5019.3123,522,132
Jun 21, 202420.7220.9020.3020.7320.5316,580,152
Jun 20, 202421.6021.8420.9220.9220.7122,414,108
Jun 19, 202422.0822.2521.5821.6721.4626,151,160
Jun 18, 202421.8822.4821.8022.0021.7836,959,084
Jun 17, 202421.3522.1921.1821.7421.5339,590,252
Jun 14, 202420.7121.4920.5021.4521.2433,679,878
Jun 13, 202420.7021.4920.6820.9020.6932,366,983
Jun 12, 202420.4521.0720.4020.8620.6527,747,426
Jun 11, 202419.7320.2519.4020.1519.9517,461,910
Jun 7, 202420.1120.3219.5919.8319.6418,117,200
Jun 6, 202420.4020.7219.8019.8819.6826,125,665
Jun 5, 202420.7621.0620.4020.4020.2017,183,903
Jun 4, 202421.0021.2020.5220.8020.6021,085,160
Jun 3, 202421.0021.5020.8521.1820.9730,190,762
May 31, 202420.5721.5720.5720.9920.7832,858,635
May 30, 202420.3520.9020.2020.5720.3718,394,464