Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.250	8.400	8.240	8.380	7.570	1,962,955
2022-08-03	8.360	8.500	8.230	8.260	7.461	3,163,161
2022-08-02	8.640	8.640	8.180	8.380	7.570	6,021,371
2022-08-01	8.690	8.780	8.660	8.670	7.832	2,467,000
2022-07-29	8.710	8.810	8.690	8.730	7.886	3,146,592
2022-07-28	8.740	8.790	8.710	8.740	7.895	2,830,786
2022-07-27	8.680	8.740	8.640	8.710	7.868	1,832,736
2022-07-26	8.580	8.710	8.520	8.700	7.859	3,304,722
2022-07-25	8.650	8.740	8.600	8.630	7.795	2,034,204
2022-07-22	8.650	8.780	8.540	8.640	7.804	3,247,266
2022-07-21	8.720	8.780	8.600	8.640	7.804	2,014,704
2022-07-20	8.700	8.780	8.660	8.760	7.913	2,031,700
2022-07-19	8.610	8.700	8.600	8.680	7.841	1,603,300
2022-07-18	8.350	8.670	8.350	8.640	7.804	3,664,067
2022-07-15	8.520	8.530	8.310	8.340	7.533	3,559,500
2022-07-14	8.620	8.660	8.500	8.510	7.687	3,245,092
2022-07-13	8.570	8.640	8.510	8.640	7.804	2,043,100
2022-07-12	8.560	8.650	8.520	8.550	7.723	2,203,727
2022-07-11	8.710	8.710	8.510	8.610	7.777	3,255,762
2022-07-08	8.670	8.760	8.670	8.680	7.841	2,530,200
2022-07-07	8.670	8.790	8.630	8.670	7.832	3,298,473
2022-07-06	8.890	8.890	8.650	8.700	7.859	3,899,643
2022-07-05	9.000	9.000	8.780	8.890	8.030	5,406,715
2022-07-04	9.030	9.030	8.900	8.950	8.084	4,342,547
2022-07-01	9.180	9.200	9.010	9.030	8.157	5,561,203
2022-06-30	8.910	9.180	8.910	9.170	8.283	10,052,028
2022-06-29	8.860	9.070	8.850	8.950	8.084	9,359,133
2022-06-28	8.860	8.910	8.660	8.890	8.030	5,866,076
2022-06-27	8.840	8.950	8.810	8.860	8.003	5,993,320
2022-06-24	8.800	8.880	8.740	8.820	7.967	5,274,101
2022-06-23	8.740	8.860	8.600	8.830	7.976	6,331,720
2022-06-22	9.050	9.060	8.760	8.780	7.931	8,620,413
2022-06-21	9.180	9.190	8.980	9.070	8.193	9,927,296
2022-06-20	8.900	9.470	8.850	9.220	8.328	22,401,968
2022-06-17	9.010	9.030	8.750	8.940	8.075	22,592,575
2022-06-16	9.870	9.880	8.970	9.310	8.410	45,271,511
2022-06-15	8.990	9.870	8.930	9.870	8.915	33,788,244
2022-06-14	8.830	8.980	8.610	8.970	8.103	4,975,379
2022-06-13	8.680	8.850	8.650	8.820	7.967	5,548,219
2022-06-10	8.600	8.750	8.530	8.720	7.877	3,973,720
2022-06-09	8.700	8.760	8.560	8.630	7.795	3,855,066
2022-06-08	8.560	8.750	8.500	8.710	7.868	7,287,557
2022-06-07	8.590	8.660	8.450	8.560	7.732	3,824,045
2022-06-06	8.510	8.650	8.480	8.620	7.786	4,735,537
2022-06-02	8.510	8.550	8.380	8.530	7.705	3,879,461
2022-06-01	8.380	8.690	8.360	8.560	7.732	8,094,103
2022-05-31	8.240	8.400	8.160	8.390	7.579	4,635,200
2022-05-30	8.190	8.290	8.160	8.230	7.434	3,023,674
2022-05-27	8.400	8.430	8.230	8.300	7.353	3,168,833
2022-05-26	8.290	8.360	8.170	8.360	7.406	2,856,300
2022-05-25	8.100	8.290	8.100	8.280	7.335	3,084,796
2022-05-24	8.500	8.540	8.080	8.100	7.176	5,311,992
2022-05-23	8.400	8.470	8.370	8.460	7.495	3,154,797
2022-05-20	8.320	8.390	8.240	8.370	7.415	4,093,348
2022-05-19	8.090	8.250	8.030	8.240	7.300	3,766,115
2022-05-18	8.130	8.260	8.100	8.170	7.238	3,625,675
2022-05-17	8.250	8.360	8.060	8.130	7.202	5,102,300
2022-05-16	8.400	8.560	8.230	8.260	7.317	5,751,819
2022-05-13	8.240	8.400	8.190	8.270	7.326	4,672,007
2022-05-12	8.200	8.310	8.100	8.220	7.282	4,927,039

← NewerPage 18 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.