Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.240	9.300	9.180	9.290	8.392	6,168,152
2023-02-03	9.430	9.430	9.230	9.300	8.401	8,904,151
2023-02-02	9.410	9.420	9.320	9.400	8.491	10,542,685
2023-02-01	9.500	9.500	9.300	9.430	8.518	15,100,911
2023-01-31	9.270	9.460	9.210	9.420	8.509	14,511,570
2023-01-30	9.310	9.350	9.230	9.280	8.383	13,030,318
2023-01-20	9.180	9.260	9.060	9.220	8.328	12,447,637
2023-01-19	9.340	9.340	9.110	9.200	8.310	14,000,567
2023-01-18	9.420	9.440	9.240	9.340	8.437	15,004,113
2023-01-17	9.510	9.530	9.280	9.410	8.500	18,859,891
2023-01-16	9.990	10.080	9.430	9.510	8.590	37,604,382
2023-01-13	8.910	9.760	8.840	9.760	8.816	17,084,538
2023-01-12	8.870	8.960	8.810	8.870	8.012	4,236,715
2023-01-11	8.960	9.080	8.850	8.910	8.048	5,721,497
2023-01-10	8.960	9.090	8.840	8.980	8.112	5,214,571
2023-01-09	9.120	9.190	8.960	8.990	8.121	8,081,676
2023-01-06	8.920	9.490	8.920	9.030	8.157	14,156,965
2023-01-05	8.850	8.940	8.790	8.870	8.012	7,365,614
2023-01-04	8.560	8.960	8.560	8.880	8.021	11,189,970
2023-01-03	8.520	8.610	8.470	8.560	7.732	3,862,734
2022-12-30	8.460	8.550	8.460	8.520	7.696	2,660,460
2022-12-29	8.640	8.640	8.440	8.460	7.642	3,429,343
2022-12-28	8.690	8.740	8.570	8.610	7.777	3,216,770
2022-12-27	8.630	8.780	8.550	8.740	7.895	3,141,189
2022-12-26	8.680	8.800	8.550	8.570	7.741	4,071,406
2022-12-23	8.800	8.890	8.630	8.670	7.832	3,328,606
2022-12-22	8.800	9.060	8.700	8.750	7.904	6,359,236
2022-12-21	8.730	8.810	8.600	8.690	7.850	2,923,692
2022-12-20	8.840	8.910	8.680	8.740	7.895	4,750,147
2022-12-19	8.990	9.120	8.800	8.850	7.994	6,926,071
2022-12-16	9.000	9.100	8.900	8.950	8.084	3,657,268
2022-12-15	8.990	9.030	8.900	8.920	8.057	5,031,849
2022-12-14	8.950	9.050	8.830	8.920	8.057	5,595,661
2022-12-13	8.990	9.060	8.930	9.000	8.130	4,246,611
2022-12-12	9.140	9.250	8.940	8.990	8.121	5,833,206
2022-12-09	8.900	9.230	8.900	9.200	8.310	7,789,097
2022-12-08	8.970	8.980	8.810	8.920	8.057	3,188,500
2022-12-07	9.010	9.040	8.840	8.970	8.103	3,521,159
2022-12-06	9.030	9.120	8.960	9.000	8.130	4,155,832
2022-12-05	9.020	9.080	8.830	9.070	8.193	4,425,613
2022-12-02	8.910	8.980	8.820	8.880	8.021	3,533,969
2022-12-01	8.930	9.050	8.880	8.920	8.057	5,305,003
2022-11-30	9.040	9.070	8.820	8.850	7.994	6,396,707
2022-11-29	8.940	9.120	8.810	9.010	8.139	11,319,854
2022-11-28	8.510	8.670	8.470	8.640	7.804	4,022,500
2022-11-25	8.570	8.750	8.500	8.690	7.850	3,684,426
2022-11-24	8.560	8.640	8.470	8.530	7.705	2,821,800
2022-11-23	8.540	8.560	8.410	8.470	7.651	2,439,238
2022-11-22	8.620	8.660	8.510	8.550	7.723	2,969,205
2022-11-21	8.630	8.630	8.470	8.590	7.759	3,206,895
2022-11-18	8.770	8.840	8.650	8.660	7.823	2,449,430
2022-11-17	8.770	8.810	8.690	8.800	7.949	2,997,488
2022-11-16	8.830	8.840	8.720	8.760	7.913	3,758,935
2022-11-15	8.760	8.850	8.630	8.820	7.967	5,076,588
2022-11-14	9.000	9.060	8.700	8.740	7.895	8,611,886
2022-11-11	8.500	8.770	8.470	8.650	7.813	7,541,647
2022-11-10	8.370	8.420	8.300	8.370	7.561	2,435,825
2022-11-09	8.300	8.440	8.280	8.390	7.579	2,743,608
2022-11-08	8.320	8.360	8.260	8.330	7.524	2,810,696
2022-11-07	8.220	8.340	8.180	8.320	7.515	3,385,403

← NewerPage 16 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.