Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.500 | 11.650 | 11.500 | 11.610 | 10.285 | 2,267,918 |
| 2021-11-08 | 11.510 | 11.540 | 11.430 | 11.500 | 10.188 | 2,326,139 |
| 2021-11-05 | 11.670 | 11.710 | 11.480 | 11.510 | 10.196 | 3,240,373 |
| 2021-11-04 | 11.660 | 11.680 | 11.540 | 11.590 | 10.267 | 3,634,027 |
| 2021-11-03 | 11.590 | 11.720 | 11.500 | 11.630 | 10.303 | 2,517,224 |
| 2021-11-02 | 11.760 | 11.760 | 11.500 | 11.580 | 10.258 | 2,148,436 |
| 2021-11-01 | 11.540 | 11.770 | 11.540 | 11.720 | 10.382 | 1,983,453 |
| 2021-10-29 | 11.570 | 11.730 | 11.460 | 11.670 | 10.338 | 2,232,398 |
| 2021-10-28 | 11.850 | 11.850 | 11.400 | 11.580 | 10.258 | 8,534,199 |
| 2021-10-27 | 12.170 | 12.210 | 12.030 | 12.150 | 10.763 | 2,710,637 |
| 2021-10-26 | 12.430 | 12.430 | 12.360 | 12.370 | 10.958 | 1,881,131 |
| 2021-10-25 | 12.600 | 12.630 | 12.190 | 12.400 | 10.985 | 4,399,772 |
← NewerPage 21 of 21 · 1,212 trading days
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.