Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	55.220	57.650	54.820	57.080	56.024	3,640,093
2023-07-28	57.250	57.490	53.200	53.980	52.981	3,987,785
2023-07-27	59.880	60.860	56.980	57.300	56.240	3,132,313
2023-07-26	60.760	61.220	59.560	60.250	59.135	1,861,743
2023-07-25	62.290	63.610	59.500	61.220	60.087	4,006,375
2023-07-24	65.000	67.980	61.500	61.640	60.499	5,657,520
2023-07-21	67.180	73.000	65.050	66.610	65.377	6,828,207
2023-07-20	73.000	75.010	65.100	66.180	64.955	7,674,431
2023-07-19	64.220	69.770	62.600	68.830	67.556	4,172,516
2023-07-18	64.420	68.570	63.530	63.880	62.698	2,760,839
2023-07-17	66.520	66.520	62.500	64.150	62.963	2,345,243
2023-07-14	66.000	68.500	65.120	66.870	65.633	3,223,781
2023-07-13	61.970	68.640	61.500	64.470	63.277	4,347,676
2023-07-12	60.060	63.400	59.650	61.710	60.568	2,506,101
2023-07-11	57.160	61.940	57.110	60.500	59.381	1,809,542
2023-07-10	57.410	59.450	56.920	57.580	56.515	875,198
2023-07-07	59.000	59.000	57.500	57.660	56.593	680,168
2023-07-06	60.330	60.330	58.810	59.110	58.016	571,257
2023-07-05	60.500	61.480	59.200	59.510	58.409	587,737
2023-07-04	60.020	61.680	58.620	60.550	59.430	1,334,664
2023-07-03	60.020	61.240	57.320	59.750	58.644	1,254,313
2023-06-30	57.000	60.030	55.860	59.480	58.379	1,496,542
2023-06-29	54.560	57.390	54.530	56.950	55.896	923,251
2023-06-28	56.650	56.840	53.450	54.970	53.953	1,329,680
2023-06-27	57.330	58.000	56.650	56.970	55.916	847,520
2023-06-26	59.200	59.300	57.030	57.330	56.269	881,622
2023-06-21	61.820	61.970	58.850	58.870	57.781	1,648,843
2023-06-20	62.880	66.430	60.290	61.150	60.019	3,560,161
2023-06-19	56.520	63.850	56.400	61.690	60.549	3,227,524
2023-06-16	57.650	57.990	56.800	56.890	55.837	948,639
2023-06-15	59.370	59.370	57.350	57.650	56.583	1,301,909
2023-06-14	56.700	60.710	56.170	59.370	58.271	2,815,281
2023-06-13	54.500	56.760	53.510	56.700	55.651	1,172,619
2023-06-12	53.730	54.990	53.700	54.500	53.492	819,872
2023-06-09	52.530	54.320	52.290	54.010	53.011	682,656
2023-06-08	55.230	55.230	52.340	52.530	51.558	1,099,736
2023-06-07	53.880	55.780	53.330	55.230	54.208	878,808
2023-06-06	57.130	57.130	54.050	54.510	53.501	1,546,705
2023-06-05	53.800	57.500	53.560	57.260	56.200	2,187,230
2023-06-02	56.650	56.900	50.110	53.970	52.971	3,063,913
2023-06-01	56.400	57.260	55.600	57.120	56.063	1,110,067
2023-05-31	55.960	57.030	55.500	56.820	55.769	636,935
2023-05-30	57.080	57.090	55.170	56.440	55.101	1,154,684
2023-05-29	56.670	57.830	56.550	57.090	55.736	968,355
2023-05-26	57.000	58.330	56.380	56.670	55.326	976,227
2023-05-25	56.500	57.380	55.700	57.000	55.648	795,258
2023-05-24	54.900	57.700	54.660	56.470	55.131	1,066,592
2023-05-23	55.260	56.570	54.880	55.320	54.008	894,366
2023-05-22	56.190	56.790	54.830	55.790	54.467	740,552
2023-05-19	55.400	57.220	55.250	56.170	54.838	1,301,187
2023-05-18	54.920	55.590	54.360	55.250	53.939	770,286
2023-05-17	54.550	56.500	54.020	54.900	53.598	631,896
2023-05-16	56.090	56.760	54.620	55.020	53.715	829,237
2023-05-15	54.360	56.530	53.200	56.100	54.769	1,562,844
2023-05-12	53.610	55.880	53.330	54.300	53.012	1,428,723
2023-05-11	52.210	54.440	52.080	53.610	52.338	1,340,268
2023-05-10	51.370	53.470	49.880	52.250	51.011	1,699,440
2023-05-09	54.800	54.800	51.410	51.750	50.522	1,873,598
2023-05-08	53.910	55.370	53.000	55.290	53.978	1,458,681
2023-05-05	56.900	57.100	52.610	52.920	51.665	2,349,198

← NewerPage 14 of 17 · 989 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1000 CNY
2026-05-29	0.1500 CNY
2025-10-14	0.1000 CNY
2025-05-29	0.2500 CNY
2024-06-14	0.2500 CNY
2023-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.