Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.370	8.390	8.210	8.260	7.461	5,008,700
2023-05-04	8.290	8.420	8.250	8.370	7.561	8,117,183
2023-04-28	8.500	8.500	8.100	8.330	7.524	18,082,414
2023-04-27	8.860	9.000	8.770	8.910	8.048	4,720,106
2023-04-26	8.730	8.930	8.620	8.860	8.003	5,597,292
2023-04-25	8.930	8.930	8.530	8.680	7.841	8,018,800
2023-04-24	9.010	9.050	8.790	8.860	8.003	7,431,963
2023-04-21	9.250	9.360	9.030	9.040	8.166	6,284,820
2023-04-20	9.310	9.390	9.210	9.270	8.374	3,905,957
2023-04-19	9.590	9.600	9.310	9.350	8.446	7,867,307
2023-04-18	9.360	9.710	9.270	9.570	8.645	11,694,933
2023-04-17	9.210	9.330	9.160	9.320	8.419	4,059,149
2023-04-14	9.320	9.350	9.180	9.200	8.310	5,126,852
2023-04-13	9.390	9.390	9.260	9.290	8.392	4,484,200
2023-04-12	9.370	9.480	9.260	9.360	8.455	5,707,000
2023-04-11	9.260	9.440	9.150	9.350	8.446	5,924,670
2023-04-10	9.270	9.300	9.130	9.250	8.355	6,085,870
2023-04-07	9.110	9.360	9.110	9.260	8.364	6,299,000
2023-04-06	9.250	9.310	9.100	9.100	8.220	5,815,400
2023-04-04	9.430	9.500	9.230	9.250	8.355	7,037,540
2023-04-03	9.190	9.570	9.150	9.470	8.554	10,726,505
2023-03-31	9.160	9.290	9.090	9.190	8.301	5,734,869
2023-03-30	9.210	9.220	9.010	9.160	8.274	7,036,112
2023-03-29	9.430	9.470	9.100	9.150	8.265	9,378,100
2023-03-28	9.790	9.790	9.410	9.430	8.518	6,825,989
2023-03-27	9.810	9.880	9.590	9.660	8.726	6,008,600
2023-03-24	9.880	9.900	9.670	9.810	8.861	5,684,000
2023-03-23	9.810	9.940	9.700	9.890	8.934	9,534,336
2023-03-22	9.410	10.050	9.380	9.810	8.861	22,846,542
2023-03-21	9.160	9.460	9.130	9.380	8.473	5,421,771
2023-03-20	9.080	9.230	9.020	9.160	8.274	5,349,482
2023-03-17	9.090	9.120	9.010	9.050	8.175	4,603,137
2023-03-16	9.120	9.120	8.980	9.020	8.148	3,843,261
2023-03-15	9.110	9.240	9.080	9.100	8.220	4,451,668
2023-03-14	9.250	9.270	9.020	9.060	8.184	5,330,700
2023-03-13	9.300	9.350	9.190	9.240	8.346	3,718,900
2023-03-10	9.500	9.520	9.290	9.300	8.401	5,919,325
2023-03-09	9.590	9.650	9.500	9.570	8.645	4,597,966
2023-03-08	9.540	9.670	9.540	9.610	8.681	3,836,301
2023-03-07	9.810	9.880	9.550	9.580	8.654	8,889,107
2023-03-06	9.880	9.920	9.770	9.840	8.888	5,506,000
2023-03-03	10.030	10.030	9.830	9.900	8.943	5,611,352
2023-03-02	9.940	10.180	9.910	10.040	9.069	8,284,799
2023-03-01	9.860	9.990	9.770	9.960	8.997	6,851,410
2023-02-28	9.800	9.870	9.730	9.860	8.906	6,165,053
2023-02-27	10.000	10.000	9.750	9.820	8.870	7,779,251
2023-02-24	10.040	10.150	9.830	10.000	9.033	9,633,937
2023-02-23	9.920	10.320	9.910	10.010	9.042	17,586,812
2023-02-22	9.860	9.950	9.730	9.930	8.970	7,967,788
2023-02-21	9.820	10.140	9.710	9.890	8.934	19,332,851
2023-02-20	9.380	9.750	9.310	9.730	8.789	12,832,661
2023-02-17	9.370	9.480	9.300	9.320	8.419	5,684,951
2023-02-16	9.540	9.690	9.100	9.380	8.473	10,020,697
2023-02-15	9.690	9.700	9.520	9.540	8.617	7,725,815
2023-02-14	9.540	9.740	9.490	9.680	8.744	12,465,189
2023-02-13	9.300	9.560	9.250	9.540	8.617	15,230,248
2023-02-10	9.240	9.410	9.190	9.300	8.401	8,035,324
2023-02-09	9.160	9.260	9.140	9.240	8.346	7,799,844
2023-02-08	9.330	9.340	9.170	9.170	8.283	7,625,143
2023-02-07	9.280	9.420	9.270	9.330	8.428	8,885,017

← NewerPage 15 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.