Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	7.400	7.580	7.150	7.420	6.834	9,867,337
2024-01-23	7.520	7.520	7.250	7.380	6.797	10,604,900
2024-01-22	7.910	7.920	7.430	7.500	6.908	7,886,324
2024-01-19	7.870	8.050	7.840	7.900	7.276	5,300,068
2024-01-18	7.980	8.010	7.730	7.910	7.286	7,413,800
2024-01-17	8.100	8.130	7.960	7.990	7.359	4,478,880
2024-01-16	8.130	8.180	8.000	8.090	7.451	3,854,951
2024-01-15	8.030	8.150	8.000	8.120	7.479	3,736,400
2024-01-12	8.070	8.230	8.020	8.100	7.461	4,941,100
2024-01-11	8.120	8.120	8.010	8.080	7.442	3,470,600
2024-01-10	8.140	8.150	7.980	8.060	7.424	3,970,849
2024-01-09	8.080	8.190	8.020	8.060	7.424	3,785,102
2024-01-08	8.150	8.180	8.060	8.060	7.424	4,073,400
2024-01-05	8.280	8.320	8.160	8.180	7.534	3,681,421
2024-01-04	8.220	8.260	8.170	8.220	7.571	3,311,189
2024-01-03	8.150	8.260	8.120	8.210	7.562	3,707,456
2024-01-02	8.150	8.270	8.080	8.160	7.516	5,457,310
2023-12-29	7.990	8.040	7.920	8.000	7.369	3,815,600
2023-12-28	7.830	7.980	7.760	7.970	7.341	4,017,101
2023-12-27	7.750	7.950	7.700	7.860	7.240	3,898,800
2023-12-26	7.790	7.910	7.700	7.750	7.138	5,030,500
2023-12-25	7.870	7.880	7.700	7.840	7.221	4,462,300
2023-12-22	7.970	8.110	7.830	7.870	7.249	3,861,302
2023-12-21	7.830	7.970	7.730	7.960	7.332	3,362,600
2023-12-20	7.960	7.960	7.850	7.860	7.240	2,613,200
2023-12-19	7.880	7.940	7.820	7.920	7.295	3,402,500
2023-12-18	7.990	8.040	7.860	7.880	7.258	3,386,700
2023-12-15	7.900	8.040	7.900	7.970	7.341	3,631,100
2023-12-14	7.910	7.990	7.870	7.900	7.276	2,994,700
2023-12-13	7.930	7.980	7.830	7.860	7.240	3,273,974
2023-12-12	7.860	7.940	7.800	7.920	7.295	4,724,000
2023-12-11	7.860	7.940	7.790	7.830	7.212	4,322,818
2023-12-08	8.110	8.140	7.850	7.860	7.240	5,491,801
2023-12-07	8.130	8.150	8.040	8.130	7.488	2,933,695
2023-12-06	8.030	8.170	8.030	8.110	7.470	2,733,400
2023-12-05	8.160	8.190	8.040	8.060	7.424	2,911,500
2023-12-04	8.250	8.310	8.150	8.160	7.516	3,431,201
2023-12-01	8.160	8.290	8.120	8.250	7.599	3,303,900
2023-11-30	8.230	8.240	8.140	8.190	7.544	2,360,300
2023-11-29	8.240	8.290	8.210	8.230	7.580	2,939,429
2023-11-28	8.180	8.290	8.150	8.260	7.608	3,767,976
2023-11-27	8.310	8.350	8.160	8.180	7.534	5,276,700
2023-11-24	8.330	8.380	8.280	8.320	7.663	4,285,344
2023-11-23	8.160	8.320	8.150	8.310	7.654	4,694,346
2023-11-22	8.210	8.290	8.170	8.180	7.534	5,622,402
2023-11-21	8.190	8.280	8.170	8.190	7.544	4,735,101
2023-11-20	8.190	8.240	8.150	8.170	7.525	3,366,700
2023-11-17	8.120	8.230	8.080	8.190	7.544	4,211,100
2023-11-16	8.150	8.180	8.080	8.090	7.451	3,151,800
2023-11-15	8.150	8.200	8.090	8.130	7.488	3,725,900
2023-11-14	8.070	8.130	8.050	8.110	7.470	3,142,426
2023-11-13	8.040	8.100	7.980	8.060	7.424	3,788,746
2023-11-10	8.010	8.060	7.910	8.040	7.405	3,971,700
2023-11-09	7.930	8.040	7.930	8.010	7.378	3,667,020
2023-11-08	7.920	7.990	7.900	7.940	7.313	2,986,090
2023-11-07	7.980	8.020	7.890	7.930	7.304	3,493,801
2023-11-06	8.020	8.030	7.870	8.000	7.369	4,204,776
2023-11-03	7.950	8.010	7.890	7.900	7.276	3,261,630
2023-11-02	8.020	8.050	7.920	7.930	7.304	3,022,800
2023-11-01	7.980	8.030	7.880	7.980	7.350	4,436,375

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.1900 CNY
2025-05-15	0.1900 CNY
2024-05-15	0.1900 CNY
2023-05-17	0.1600 CNY
2022-05-30	0.1600 CNY
2021-04-28	0.1600 CNY
2020-06-09	0.1300 CNY
2019-04-25	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.