Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.320	8.480	8.240	8.260	7.317	5,805,837
2022-05-10	8.180	8.380	8.160	8.350	7.397	3,327,874
2022-05-09	8.340	8.520	8.270	8.310	7.362	3,315,400
2022-05-06	8.420	8.460	8.240	8.340	7.388	4,146,900
2022-05-05	8.510	8.700	8.390	8.580	7.601	4,961,865
2022-04-29	7.990	8.600	7.990	8.520	7.548	10,986,220
2022-04-28	8.300	8.300	7.900	7.930	7.025	14,912,286
2022-04-27	8.620	8.850	8.400	8.740	7.743	6,346,898
2022-04-26	9.040	9.140	8.620	8.730	7.734	5,075,000
2022-04-25	9.520	9.630	9.010	9.040	8.008	6,688,169
2022-04-22	9.450	9.800	9.390	9.730	8.620	4,915,636
2022-04-21	9.910	9.950	9.500	9.550	8.460	5,100,978
2022-04-20	10.030	10.110	9.860	9.960	8.823	5,035,155
2022-04-19	10.220	10.250	9.910	10.010	8.868	7,756,165
2022-04-18	10.180	10.340	10.030	10.260	9.089	2,755,400
2022-04-15	10.360	10.400	10.260	10.280	9.107	4,326,471
2022-04-14	10.180	10.600	10.180	10.440	9.249	6,395,358
2022-04-13	10.310	10.360	10.140	10.150	8.992	4,043,100
2022-04-12	10.190	10.410	10.010	10.400	9.213	5,672,853
2022-04-11	10.310	10.520	10.170	10.230	9.063	6,555,803
2022-04-08	10.670	10.670	10.230	10.420	9.231	5,825,940
2022-04-07	10.950	10.990	10.520	10.540	9.337	8,471,072
2022-04-06	10.730	11.080	10.720	10.960	9.709	9,221,992
2022-04-01	10.700	10.780	10.590	10.730	9.505	4,909,548
2022-03-31	10.690	11.070	10.520	10.780	9.550	12,247,293
2022-03-30	10.330	10.700	10.200	10.590	9.381	8,037,254
2022-03-29	10.520	10.550	10.210	10.240	9.071	5,861,023
2022-03-28	10.450	10.630	10.240	10.560	9.355	3,448,948
2022-03-25	10.600	10.670	10.390	10.450	9.257	2,883,200
2022-03-24	10.570	10.650	10.440	10.500	9.302	4,094,939
2022-03-23	10.750	10.780	10.550	10.580	9.373	3,635,358
2022-03-22	10.550	10.880	10.460	10.740	9.514	4,837,771
2022-03-21	10.510	10.630	10.450	10.620	9.408	5,110,009
2022-03-18	10.320	10.580	10.270	10.510	9.311	5,585,435
2022-03-17	10.190	10.600	10.150	10.310	9.133	7,342,054
2022-03-16	9.980	10.060	9.550	10.010	8.868	9,659,613
2022-03-15	10.690	10.690	9.700	9.830	8.708	15,714,134
2022-03-14	11.080	11.130	10.710	10.750	9.523	5,170,399
2022-03-11	11.090	11.210	10.760	11.140	9.869	4,833,746
2022-03-10	11.270	11.360	11.100	11.110	9.842	4,415,665
2022-03-09	11.430	11.490	10.620	11.100	9.833	8,187,487
2022-03-08	11.740	11.830	11.310	11.390	10.090	5,497,948
2022-03-07	12.060	12.120	11.680	11.740	10.400	5,391,447
2022-03-04	11.950	12.080	11.820	12.060	10.684	4,001,131
2022-03-03	12.070	12.120	12.000	12.110	10.728	2,768,901
2022-03-02	11.880	12.050	11.880	12.050	10.675	3,025,372
2022-03-01	11.860	12.020	11.790	11.990	10.622	4,710,975
2022-02-28	11.830	11.940	11.680	11.780	10.436	5,360,403
2022-02-25	12.000	12.150	11.830	11.850	10.498	5,477,348
2022-02-24	12.230	12.330	11.770	11.910	10.551	10,070,635
2022-02-23	12.420	12.520	12.270	12.330	10.923	8,566,493
2022-02-22	12.660	12.680	12.400	12.430	11.011	6,992,100
2022-02-21	12.640	12.720	12.520	12.710	11.260	4,824,938
2022-02-18	12.590	12.780	12.550	12.650	11.206	6,775,367
2022-02-17	13.120	13.190	12.680	12.720	11.268	7,622,962
2022-02-16	12.760	13.260	12.710	13.160	11.658	8,946,215
2022-02-15	12.720	12.800	12.480	12.660	11.215	3,795,300
2022-02-14	12.930	12.930	12.580	12.700	11.251	5,128,009
2022-02-11	13.140	13.590	12.930	12.990	11.508	6,570,292
2022-02-10	13.010	13.270	13.010	13.160	11.658	4,194,586

← NewerPage 19 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.