Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.050	13.240	12.920	13.120	11.623	7,371,658
2022-02-08	12.810	13.120	12.640	13.050	11.561	6,542,348
2022-02-07	12.600	12.840	12.460	12.720	11.268	5,508,425
2022-01-28	12.650	12.780	12.180	12.370	10.958	7,783,572
2022-01-27	13.080	13.090	12.430	12.560	11.127	8,162,642
2022-01-26	13.200	13.470	12.920	13.010	11.525	5,529,100
2022-01-25	13.550	13.800	13.010	13.100	11.605	8,360,783
2022-01-24	13.850	13.990	13.430	13.700	12.137	7,802,989
2022-01-21	14.410	14.480	13.800	14.020	12.420	15,173,760
2022-01-20	14.790	14.990	14.460	14.480	12.828	10,695,932
2022-01-19	14.500	15.200	14.150	14.800	13.111	21,304,432
2022-01-18	13.920	14.280	13.630	14.130	12.517	10,586,675
2022-01-17	13.940	14.070	13.730	13.890	12.305	8,953,244
2022-01-14	14.210	14.380	13.770	13.850	12.269	10,655,566
2022-01-13	14.450	14.500	14.120	14.160	12.544	7,513,259
2022-01-12	14.690	14.800	14.180	14.500	12.845	14,363,348
2022-01-11	14.470	15.270	14.470	14.760	13.076	17,402,584
2022-01-10	14.720	15.200	14.350	14.490	12.836	23,169,942
2022-01-07	14.860	15.670	14.660	14.700	13.022	28,318,912
2022-01-06	14.420	15.130	14.160	14.730	13.049	23,953,061
2022-01-05	13.900	14.280	13.650	14.160	12.544	19,865,958
2022-01-04	13.420	14.210	13.320	13.750	12.181	17,409,946
2021-12-31	13.880	13.950	13.330	13.410	11.880	11,233,275
2021-12-30	13.470	13.660	13.300	13.340	11.818	8,085,000
2021-12-29	13.500	13.600	13.280	13.360	11.835	5,873,158
2021-12-28	13.460	13.560	13.200	13.500	11.959	11,238,279
2021-12-27	12.900	13.680	12.850	13.440	11.906	14,744,737
2021-12-24	12.780	13.050	12.630	12.910	11.437	6,812,738
2021-12-23	12.810	12.850	12.670	12.760	11.304	5,630,859
2021-12-22	12.900	13.090	12.720	12.910	11.437	8,305,833
2021-12-21	12.640	12.920	12.600	12.830	11.366	9,371,614
2021-12-20	12.760	12.760	12.420	12.590	11.153	4,598,490
2021-12-17	12.700	12.890	12.610	12.760	11.304	5,982,691
2021-12-16	12.570	12.760	12.510	12.640	11.197	4,613,388
2021-12-15	12.650	12.770	12.560	12.580	11.144	6,530,495
2021-12-14	13.190	14.000	12.710	12.810	11.348	18,022,064
2021-12-13	12.510	13.380	12.450	13.110	11.614	19,248,885
2021-12-10	12.600	12.820	12.430	12.510	11.082	6,382,261
2021-12-09	12.580	13.100	12.580	12.680	11.233	10,964,179
2021-12-08	12.550	12.550	12.320	12.440	11.020	4,290,950
2021-12-07	12.150	12.610	12.150	12.540	11.109	8,077,275
2021-12-06	12.180	12.530	12.150	12.200	10.808	5,972,735
2021-12-03	12.150	12.190	12.060	12.160	10.772	2,018,301
2021-12-02	12.150	12.210	12.060	12.110	10.728	2,252,900
2021-12-01	11.900	12.180	11.850	12.150	10.763	2,294,251
2021-11-30	11.920	12.060	11.860	11.930	10.569	1,957,900
2021-11-29	12.000	12.020	11.820	11.860	10.507	2,639,620
2021-11-26	12.160	12.210	12.060	12.120	10.737	1,768,970
2021-11-25	12.270	12.350	12.150	12.160	10.772	1,744,600
2021-11-24	12.230	12.320	12.150	12.270	10.870	1,753,900
2021-11-23	12.130	12.320	12.130	12.230	10.834	2,262,163
2021-11-22	12.210	12.210	12.110	12.180	10.790	1,806,412
2021-11-19	11.970	12.220	11.950	12.180	10.790	2,317,342
2021-11-18	12.070	12.200	11.970	11.970	10.604	2,252,213
2021-11-17	12.180	12.240	12.080	12.140	10.755	2,405,901
2021-11-16	12.240	12.380	12.100	12.180	10.790	3,019,767
2021-11-15	12.180	12.280	12.100	12.240	10.843	2,945,759
2021-11-12	12.060	12.230	12.040	12.200	10.808	3,311,475
2021-11-11	11.820	12.190	11.770	12.180	10.790	5,589,252
2021-11-10	11.630	11.970	11.550	11.780	10.436	3,439,111

← NewerPage 20 of 21 · 1,219 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.