Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	62.060	66.750	61.500	66.300	64.727	2,855,395
2023-02-02	61.580	63.250	61.110	62.300	60.822	1,264,264
2023-02-01	60.010	62.690	60.010	61.380	59.924	1,328,007
2023-01-31	61.000	61.160	59.310	60.530	59.094	1,138,866
2023-01-30	60.000	61.800	58.850	61.070	59.621	1,644,052
2023-01-20	59.150	60.150	58.900	59.280	57.874	1,231,691
2023-01-19	58.190	59.990	57.800	59.490	58.079	1,407,427
2023-01-18	57.310	58.870	56.530	58.310	56.927	1,369,187
2023-01-17	57.470	58.880	56.910	57.230	55.872	1,543,490
2023-01-16	55.580	58.190	55.500	57.340	55.980	1,820,328
2023-01-13	56.690	57.090	55.250	55.890	54.564	1,260,996
2023-01-12	57.360	57.850	54.700	56.180	54.847	2,701,009
2023-01-11	55.580	58.730	55.420	57.150	55.794	3,136,025
2023-01-10	54.760	56.770	53.910	55.360	54.047	2,139,955
2023-01-09	54.490	57.340	54.450	54.770	53.471	1,537,568
2023-01-06	53.610	55.090	53.390	54.490	53.197	978,624
2023-01-05	54.000	54.960	53.310	53.980	52.700	1,064,237
2023-01-04	55.130	56.370	53.550	54.000	52.719	1,184,279
2023-01-03	51.500	55.510	50.800	55.000	53.695	1,944,662
2022-12-30	53.190	53.200	51.000	51.610	50.386	1,214,418
2022-12-29	52.890	53.630	52.400	52.400	51.157	638,055
2022-12-28	53.690	54.270	52.500	53.100	51.840	765,910
2022-12-27	52.980	54.140	51.920	53.830	52.553	1,194,352
2022-12-26	51.100	53.280	51.100	52.980	51.723	1,008,024
2022-12-23	52.480	52.890	50.720	51.500	50.278	1,298,591
2022-12-22	54.610	54.990	52.680	52.860	51.606	1,182,920
2022-12-21	55.490	55.490	53.560	54.550	53.256	1,270,199
2022-12-20	55.520	56.230	54.900	55.500	54.184	1,198,833
2022-12-19	57.960	58.060	55.240	55.550	54.232	1,686,271
2022-12-16	60.220	60.550	57.650	57.990	56.614	1,981,832
2022-12-15	60.800	61.940	59.300	60.550	59.114	1,472,875
2022-12-14	61.680	62.400	60.610	60.660	59.221	1,793,413
2022-12-13	61.110	61.270	59.750	60.010	58.587	1,885,824
2022-12-12	60.520	63.400	60.110	61.570	60.110	2,095,715
2022-12-09	61.980	62.500	60.370	60.890	59.446	1,991,561
2022-12-08	62.310	62.500	61.000	61.770	60.305	1,348,065
2022-12-07	60.390	62.700	59.700	62.480	60.998	2,615,204
2022-12-06	59.300	61.460	59.120	60.400	58.967	2,047,511
2022-12-05	62.500	62.500	58.770	59.750	58.333	3,649,063
2022-12-02	60.500	63.480	60.000	62.470	60.988	2,953,862
2022-12-01	60.000	61.680	60.000	60.710	59.270	3,681,741
2022-11-30	63.000	63.560	57.000	61.700	60.236	6,902,761
2022-11-29	66.900	68.680	65.560	67.750	66.143	1,414,146
2022-11-28	68.120	69.040	65.720	66.750	65.167	2,022,660
2022-11-25	70.890	71.770	69.000	69.310	67.666	1,001,386
2022-11-24	72.400	74.270	70.380	70.800	69.121	1,245,796
2022-11-23	73.460	74.260	69.930	72.560	70.839	1,408,489
2022-11-22	77.850	77.850	73.150	74.210	72.450	1,566,552
2022-11-21	75.600	77.620	74.710	77.380	75.544	1,146,917
2022-11-18	78.790	79.800	76.450	77.100	75.271	1,339,298
2022-11-17	78.880	79.480	76.150	79.300	77.419	1,749,611
2022-11-16	83.550	84.500	78.730	79.000	77.126	1,581,785
2022-11-15	80.900	87.000	79.940	83.700	81.715	1,764,486
2022-11-14	81.000	81.720	78.420	80.700	78.786	1,219,549
2022-11-11	87.480	87.880	79.760	81.300	79.372	1,955,093
2022-11-10	83.900	85.990	82.950	84.960	82.945	1,217,521
2022-11-09	85.200	86.190	82.500	84.280	82.281	968,304
2022-11-08	86.270	87.800	84.000	85.010	82.993	1,237,487
2022-11-07	86.500	91.420	85.360	86.680	84.624	2,710,873
2022-11-04	88.010	89.480	85.160	86.500	84.448	1,607,732

← NewerPage 16 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.