Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.990	8.130	7.900	7.960	7.332	6,436,696
2023-10-30	7.730	8.000	7.710	7.970	7.341	10,591,361
2023-10-27	7.530	7.630	7.450	7.610	7.009	2,976,923
2023-10-26	7.500	7.560	7.420	7.510	6.917	2,814,490
2023-10-25	7.570	7.590	7.510	7.560	6.963	2,555,090
2023-10-24	7.360	7.490	7.310	7.480	6.890	2,793,115
2023-10-23	7.470	7.470	7.260	7.340	6.761	4,662,961
2023-10-20	7.470	7.550	7.380	7.470	6.880	4,642,215
2023-10-19	7.510	7.590	7.420	7.480	6.890	3,064,391
2023-10-18	7.630	7.650	7.480	7.500	6.908	3,594,000
2023-10-17	7.670	7.750	7.610	7.630	7.028	3,418,222
2023-10-16	7.650	7.750	7.630	7.670	7.065	3,261,800
2023-10-13	7.620	7.640	7.570	7.640	7.037	3,631,560
2023-10-12	7.690	7.690	7.610	7.660	7.055	2,238,000
2023-10-11	7.700	7.700	7.610	7.630	7.028	3,622,400
2023-10-10	7.770	7.820	7.660	7.680	7.074	3,115,200
2023-10-09	7.940	7.960	7.740	7.760	7.148	4,735,800
2023-09-28	8.010	8.010	7.920	7.950	7.323	3,191,643
2023-09-27	7.950	8.040	7.920	7.970	7.341	2,330,385
2023-09-26	8.080	8.080	7.940	7.960	7.332	2,469,900
2023-09-25	8.120	8.120	7.990	8.010	7.378	2,400,500
2023-09-22	8.010	8.090	7.960	8.070	7.433	3,075,399
2023-09-21	8.040	8.090	7.990	8.050	7.415	2,272,300
2023-09-20	8.030	8.140	8.030	8.060	7.424	3,069,800
2023-09-19	8.110	8.120	8.020	8.060	7.424	2,629,700
2023-09-18	8.030	8.110	7.960	8.090	7.451	3,359,900
2023-09-15	8.080	8.210	8.030	8.050	7.415	5,129,619
2023-09-14	8.060	8.090	8.010	8.070	7.433	3,324,281
2023-09-13	8.070	8.150	8.020	8.060	7.424	4,693,812
2023-09-12	8.190	8.200	8.050	8.070	7.433	5,634,900
2023-09-11	8.170	8.340	8.090	8.150	7.507	6,572,701
2023-09-08	8.400	8.420	8.130	8.200	7.553	6,048,000
2023-09-07	8.380	8.750	8.320	8.340	7.682	9,433,710
2023-09-06	8.490	8.500	8.330	8.340	7.682	4,725,728
2023-09-05	8.550	8.580	8.390	8.440	7.774	6,320,500
2023-09-04	8.400	8.760	8.400	8.610	7.930	10,688,283
2023-09-01	8.200	8.440	8.200	8.390	7.728	9,512,500
2023-08-31	8.250	8.300	8.100	8.200	7.553	5,619,900
2023-08-30	8.080	8.280	8.080	8.200	7.553	5,805,230
2023-08-29	7.980	8.130	7.960	8.120	7.479	7,997,200
2023-08-28	7.950	8.170	7.850	7.960	7.332	8,100,468
2023-08-25	7.730	7.820	7.700	7.710	7.101	2,497,900
2023-08-24	7.770	7.840	7.690	7.740	7.129	2,806,100
2023-08-23	7.860	7.940	7.750	7.780	7.166	3,138,918
2023-08-22	7.940	8.010	7.790	7.880	7.258	3,452,800
2023-08-21	7.960	8.050	7.930	7.940	7.313	4,416,600
2023-08-18	8.000	8.100	7.940	7.980	7.350	4,072,798
2023-08-17	7.940	8.030	7.830	8.020	7.387	3,385,600
2023-08-16	7.840	8.100	7.840	7.970	7.341	4,360,100
2023-08-15	7.930	7.980	7.800	7.860	7.240	2,363,900
2023-08-14	7.870	7.940	7.730	7.930	7.304	2,897,145
2023-08-11	8.000	8.000	7.870	7.880	7.258	3,226,801
2023-08-10	7.980	8.000	7.930	7.980	7.350	2,647,060
2023-08-09	8.070	8.090	7.970	7.990	7.359	2,808,220
2023-08-08	8.140	8.160	8.030	8.060	7.424	2,664,200
2023-08-07	8.260	8.280	8.100	8.140	7.498	3,529,100
2023-08-04	8.390	8.410	8.280	8.290	7.636	3,215,377
2023-08-03	8.340	8.470	8.270	8.370	7.709	3,107,249
2023-08-02	8.380	8.410	8.310	8.370	7.709	2,820,100
2023-08-01	8.400	8.440	8.330	8.370	7.709	3,391,449

← NewerPage 13 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.