Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.130	8.250	8.080	8.220	7.425	3,036,803
2022-11-03	8.100	8.150	8.040	8.130	7.344	2,703,758
2022-11-02	8.030	8.170	7.970	8.100	7.317	2,656,700
2022-11-01	7.800	8.050	7.800	8.040	7.262	3,249,472
2022-10-31	7.840	7.960	7.780	7.810	7.055	3,789,885
2022-10-28	8.140	8.210	7.860	7.910	7.145	4,269,695
2022-10-27	8.050	8.240	8.010	8.190	7.398	3,744,402
2022-10-26	7.800	8.090	7.800	8.040	7.262	3,837,934
2022-10-25	7.870	7.950	7.690	7.780	7.028	3,681,626
2022-10-24	8.190	8.260	7.880	7.910	7.145	3,364,454
2022-10-21	8.180	8.280	8.120	8.130	7.344	2,483,795
2022-10-20	8.200	8.280	8.150	8.180	7.389	2,162,088
2022-10-19	8.310	8.310	8.200	8.230	7.434	2,234,181
2022-10-18	8.270	8.340	8.210	8.250	7.452	2,621,781
2022-10-17	8.170	8.300	8.100	8.290	7.488	2,711,568
2022-10-14	8.010	8.200	7.960	8.160	7.371	3,634,526
2022-10-13	8.000	8.040	7.890	7.950	7.181	3,102,823
2022-10-12	7.870	8.020	7.700	8.000	7.226	4,212,797
2022-10-11	8.080	8.080	7.730	7.920	7.154	4,296,500
2022-10-10	8.060	8.160	7.920	7.990	7.217	3,939,824
2022-09-30	8.060	8.150	7.970	8.030	7.253	3,468,308
2022-09-29	8.270	8.390	7.980	8.020	7.244	5,188,245
2022-09-28	8.420	8.430	8.240	8.250	7.452	3,594,600
2022-09-27	8.280	8.440	8.260	8.420	7.606	3,022,600
2022-09-26	8.250	8.460	8.140	8.280	7.479	4,468,980
2022-09-23	8.480	8.610	8.280	8.310	7.506	4,632,940
2022-09-22	8.560	8.700	8.470	8.480	7.660	3,771,500
2022-09-21	8.580	8.690	8.480	8.640	7.804	2,932,338
2022-09-20	8.620	8.820	8.600	8.660	7.823	3,985,419
2022-09-19	8.920	8.970	8.470	8.560	7.732	7,034,111
2022-09-16	9.250	9.380	8.900	8.970	8.103	6,732,989
2022-09-15	9.160	9.450	9.130	9.230	8.337	9,824,571
2022-09-14	8.950	9.200	8.910	9.170	8.283	6,763,102
2022-09-13	9.040	9.290	9.020	9.070	8.193	6,653,024
2022-09-09	8.790	9.040	8.750	9.000	8.130	6,558,013
2022-09-08	8.880	8.880	8.750	8.790	7.940	2,205,600
2022-09-07	8.970	8.970	8.800	8.840	7.985	3,316,922
2022-09-06	8.910	8.970	8.850	8.970	8.103	3,682,260
2022-09-05	8.910	8.950	8.820	8.910	8.048	2,562,968
2022-09-02	9.000	9.110	8.840	8.910	8.048	4,930,561
2022-09-01	8.970	9.050	8.850	8.990	8.121	5,756,457
2022-08-31	8.980	9.020	8.810	8.900	8.039	4,452,001
2022-08-30	8.850	9.020	8.810	8.970	8.103	4,417,924
2022-08-29	8.820	8.920	8.580	8.860	8.003	4,682,720
2022-08-26	8.750	9.050	8.730	8.880	8.021	8,277,547
2022-08-25	8.660	8.750	8.530	8.700	7.859	2,885,860
2022-08-24	8.800	8.850	8.600	8.610	7.777	4,084,231
2022-08-23	8.900	8.910	8.780	8.820	7.967	2,322,350
2022-08-22	8.750	8.980	8.720	8.910	8.048	2,719,287
2022-08-19	8.850	8.880	8.730	8.750	7.904	1,579,137
2022-08-18	8.870	8.870	8.750	8.800	7.949	1,922,563
2022-08-17	8.860	8.880	8.790	8.870	8.012	2,679,892
2022-08-16	8.750	8.860	8.700	8.830	7.976	3,332,865
2022-08-15	8.730	8.750	8.630	8.710	7.868	1,919,229
2022-08-12	8.740	8.750	8.620	8.730	7.886	2,137,300
2022-08-11	8.610	8.750	8.610	8.720	7.877	2,669,988
2022-08-10	8.590	8.620	8.530	8.600	7.768	1,861,700
2022-08-09	8.570	8.640	8.550	8.610	7.777	1,206,801
2022-08-08	8.560	8.650	8.510	8.570	7.741	1,320,344
2022-08-05	8.370	8.570	8.320	8.560	7.732	1,960,925

← NewerPage 17 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.