Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	58.750	59.400	56.450	57.000	55.648	1,496,450
2023-04-28	57.040	61.180	57.040	59.750	58.333	1,892,995
2023-04-27	55.860	57.780	54.810	57.400	56.038	1,657,784
2023-04-26	56.060	57.180	55.050	55.860	54.535	1,510,638
2023-04-25	56.200	56.600	53.850	55.540	54.223	3,007,930
2023-04-24	64.360	64.360	56.660	56.950	55.599	5,006,559
2023-04-21	69.080	69.450	64.600	66.500	64.923	3,167,423
2023-04-20	67.770	70.340	67.310	69.600	67.949	3,052,403
2023-04-19	69.960	70.460	67.700	68.130	66.514	2,903,261
2023-04-18	71.060	72.070	68.070	69.000	67.363	3,308,068
2023-04-17	71.000	79.000	70.000	72.050	70.341	6,407,634
2023-04-14	64.260	69.880	63.510	69.880	68.222	4,084,574
2023-04-13	66.000	66.040	63.510	64.000	62.482	1,915,413
2023-04-12	64.550	66.430	63.350	66.350	64.776	2,246,436
2023-04-11	65.620	66.080	63.810	64.390	62.863	2,653,209
2023-04-10	69.320	71.020	64.800	65.200	63.653	3,694,942
2023-04-07	69.500	73.860	68.200	69.120	67.480	3,768,749
2023-04-06	65.420	71.570	65.200	70.000	68.340	3,546,295
2023-04-04	66.190	68.790	65.200	65.430	63.878	2,569,129
2023-04-03	65.500	66.500	64.150	66.100	64.532	2,308,071
2023-03-31	62.900	66.300	62.010	64.730	63.195	3,274,588
2023-03-30	61.660	63.630	61.450	62.570	61.086	1,576,437
2023-03-29	60.160	62.570	59.480	61.560	60.100	1,525,810
2023-03-28	63.430	63.500	60.380	60.750	59.309	2,426,879
2023-03-27	64.590	65.980	62.320	63.660	62.150	2,305,535
2023-03-24	62.580	67.490	62.100	64.100	62.580	3,923,451
2023-03-23	60.010	62.660	60.000	62.600	61.115	1,933,571
2023-03-22	63.240	63.300	59.600	60.530	59.094	2,846,134
2023-03-21	63.400	64.890	62.480	63.100	61.603	1,408,601
2023-03-20	65.100	65.100	62.750	62.900	61.408	2,314,310
2023-03-17	62.680	65.870	61.730	65.060	63.517	2,194,965
2023-03-16	63.790	65.220	61.750	62.010	60.539	1,949,785
2023-03-15	64.660	67.250	64.000	64.110	62.589	2,642,643
2023-03-14	63.000	64.460	61.240	64.460	62.931	1,602,919
2023-03-13	61.200	65.000	61.010	63.160	61.662	2,096,019
2023-03-10	61.460	62.890	60.320	61.440	59.983	1,631,260
2023-03-09	59.400	62.600	59.140	61.380	59.924	1,902,529
2023-03-08	57.750	59.350	57.750	59.050	57.649	1,068,377
2023-03-07	61.230	61.300	57.660	57.750	56.380	1,841,678
2023-03-06	61.280	62.170	60.280	61.250	59.797	951,437
2023-03-03	62.120	63.230	61.120	61.860	60.393	1,073,822
2023-03-02	63.900	64.170	60.860	61.220	59.768	1,976,068
2023-03-01	63.990	64.900	62.980	64.040	62.521	815,282
2023-02-28	66.750	66.950	63.500	63.990	62.472	1,176,084
2023-02-27	65.120	67.480	65.120	66.400	64.825	1,238,181
2023-02-24	63.630	66.850	63.500	66.180	64.610	1,457,247
2023-02-23	63.000	64.810	62.690	63.620	62.111	1,188,407
2023-02-22	60.880	63.480	60.880	63.480	61.974	1,264,355
2023-02-21	64.000	64.000	61.100	61.610	60.149	1,183,409
2023-02-20	60.840	63.360	59.770	63.000	61.506	1,669,605
2023-02-17	64.460	64.800	60.900	60.900	59.455	2,323,808
2023-02-16	68.020	70.660	64.000	64.030	62.511	3,760,851
2023-02-15	68.180	70.360	66.670	67.300	65.704	2,985,906
2023-02-14	69.890	69.960	66.480	67.730	66.123	2,262,679
2023-02-13	69.900	72.770	68.700	69.300	67.656	2,327,255
2023-02-10	70.680	71.200	68.260	70.580	68.906	1,878,102
2023-02-09	66.380	72.000	64.680	71.800	70.097	3,275,838
2023-02-08	63.700	67.490	62.400	66.180	64.610	2,377,906
2023-02-07	63.250	64.040	61.650	63.920	62.404	1,889,337
2023-02-06	66.120	67.350	63.310	63.890	62.374	2,022,875

← NewerPage 15 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.