Darbond Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	85.320	91.300	85.280	87.800	85.717	1,188,282
2022-11-02	87.180	88.500	85.130	85.970	83.931	1,137,572
2022-11-01	85.250	88.000	84.200	87.300	85.229	1,452,719
2022-10-31	79.870	88.310	78.350	86.100	84.058	2,411,705
2022-10-28	77.360	81.300	77.010	78.310	76.452	1,481,410
2022-10-27	82.890	83.830	78.120	78.450	76.589	1,881,742
2022-10-26	79.720	83.970	79.720	83.000	81.031	1,668,349
2022-10-25	76.680	82.770	75.650	80.240	78.337	1,723,228
2022-10-24	76.340	79.600	76.000	76.410	74.597	1,450,498
2022-10-21	78.500	78.900	71.260	76.370	74.558	2,439,811
2022-10-20	73.090	81.740	73.080	78.100	76.247	2,493,433
2022-10-19	77.520	79.980	72.800	74.200	72.440	3,140,858
2022-10-18	80.460	81.880	77.810	78.980	77.107	2,111,548
2022-10-17	83.000	83.000	77.620	80.400	78.493	3,045,042
2022-10-14	81.300	85.000	79.100	84.610	82.603	3,197,542
2022-10-13	81.370	82.500	78.500	81.200	79.274	2,136,947
2022-10-12	72.500	80.880	72.500	80.880	78.961	2,756,377
2022-10-11	69.130	75.330	68.500	73.300	71.561	3,548,745
2022-10-10	77.000	77.660	67.000	69.510	67.861	4,362,924
2022-09-30	74.500	81.020	74.000	77.860	76.013	4,126,973
2022-09-29	74.600	76.180	72.540	74.540	72.772	2,620,072
2022-09-28	75.000	77.770	73.670	74.020	72.264	3,409,927
2022-09-27	70.800	75.740	70.220	73.600	71.854	4,604,102
2022-09-26	67.030	74.630	66.650	71.210	69.521	5,807,855
2022-09-23	66.990	71.690	66.530	68.080	66.465	5,613,386
2022-09-22	65.010	68.550	63.630	65.110	63.566	6,614,241
2022-09-21	78.440	79.600	67.000	67.000	65.411	9,095,288
2022-09-20	77.000	79.960	71.020	79.690	77.800	11,709,882
2022-09-19	71.600	81.560	71.600	75.850	74.051	23,402,025

← NewerPage 17 of 17 · 989 trading days

Stock splits

No stock splits on record.

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