Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.360	8.490	8.350	8.380	7.719	4,693,000
2023-07-28	8.210	8.340	8.200	8.320	7.663	5,072,100
2023-07-27	8.280	8.280	8.180	8.210	7.562	3,662,289
2023-07-26	8.280	8.350	8.230	8.280	7.626	4,370,984
2023-07-25	8.010	8.330	8.000	8.250	7.599	8,654,100
2023-07-24	8.020	8.070	7.930	7.950	7.323	2,446,592
2023-07-21	8.040	8.100	7.990	8.050	7.415	2,864,706
2023-07-20	8.120	8.230	8.040	8.060	7.424	3,003,729
2023-07-19	8.040	8.200	8.020	8.170	7.525	5,694,601
2023-07-18	7.900	8.190	7.860	8.060	7.424	5,757,448
2023-07-17	7.830	7.900	7.770	7.900	7.276	3,116,901
2023-07-14	7.920	7.920	7.850	7.860	7.240	2,684,112
2023-07-13	7.830	7.920	7.830	7.900	7.276	3,072,800
2023-07-12	7.930	7.930	7.820	7.830	7.212	2,583,777
2023-07-11	7.890	7.960	7.860	7.920	7.295	2,418,500
2023-07-10	7.890	7.940	7.850	7.880	7.258	2,708,924
2023-07-07	7.880	7.960	7.860	7.910	7.286	2,511,126
2023-07-06	7.870	7.930	7.810	7.900	7.276	2,795,500
2023-07-05	7.870	7.930	7.830	7.870	7.249	2,568,900
2023-07-04	7.820	7.980	7.760	7.900	7.276	5,219,520
2023-07-03	7.780	7.860	7.740	7.810	7.194	5,039,008
2023-06-30	7.950	8.010	7.780	7.810	7.194	7,124,626
2023-06-29	7.690	7.740	7.650	7.720	7.111	2,494,946
2023-06-28	7.640	7.720	7.570	7.670	7.065	3,845,027
2023-06-27	7.330	7.660	7.320	7.640	7.037	6,080,366
2023-06-26	7.420	7.430	7.260	7.290	6.715	5,203,736
2023-06-21	7.550	7.610	7.460	7.470	6.880	3,566,786
2023-06-20	7.720	7.730	7.570	7.580	6.982	5,802,339
2023-06-19	7.900	7.940	7.690	7.700	7.092	7,995,853
2023-06-16	7.840	7.980	7.830	7.910	7.286	3,895,111
2023-06-15	7.880	7.900	7.820	7.840	7.221	3,169,090
2023-06-14	7.920	7.990	7.860	7.880	7.258	5,061,261
2023-06-13	7.980	8.070	7.880	7.920	7.295	4,790,676
2023-06-12	7.980	8.100	7.880	8.000	7.369	5,796,001
2023-06-09	7.980	8.060	7.910	7.980	7.350	6,052,102
2023-06-08	7.940	8.050	7.840	7.980	7.350	3,152,920
2023-06-07	7.930	8.060	7.860	7.930	7.304	3,650,687
2023-06-06	8.020	8.190	7.910	7.940	7.313	3,595,814
2023-06-05	8.050	8.050	7.940	8.010	7.378	2,517,801
2023-06-02	7.870	8.060	7.850	8.020	7.387	3,916,901
2023-06-01	7.750	7.940	7.740	7.860	7.240	3,400,250
2023-05-31	7.840	7.850	7.740	7.750	7.138	2,557,937
2023-05-30	7.890	7.900	7.690	7.800	7.184	4,272,484
2023-05-29	7.940	7.980	7.850	7.870	7.249	2,558,756
2023-05-26	7.930	7.980	7.840	7.950	7.323	2,537,724
2023-05-25	8.000	8.030	7.840	7.940	7.313	4,845,752
2023-05-24	8.050	8.050	7.970	8.040	7.405	2,516,124
2023-05-23	8.110	8.120	8.030	8.030	7.396	2,131,234
2023-05-22	8.090	8.130	8.030	8.090	7.451	2,965,197
2023-05-19	8.170	8.170	8.020	8.110	7.470	3,919,493
2023-05-18	8.170	8.210	8.110	8.130	7.488	2,648,257
2023-05-17	8.150	8.200	8.090	8.160	7.516	2,679,050
2023-05-16	8.330	8.360	8.250	8.290	7.488	2,762,970
2023-05-15	8.370	8.390	8.250	8.350	7.542	2,815,125
2023-05-12	8.360	8.420	8.310	8.340	7.533	3,057,888
2023-05-11	8.400	8.430	8.340	8.360	7.552	3,768,796
2023-05-10	8.280	8.430	8.220	8.360	7.552	6,018,532
2023-05-09	8.340	8.420	8.260	8.280	7.479	5,592,653
2023-05-08	8.320	8.410	8.260	8.340	7.533	4,974,027
2023-05-05	8.370	8.390	8.210	8.260	7.461	5,008,700

← NewerPage 14 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.