Darbond Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 57.610 | 58.660 | 54.820 | 55.310 | 55.310 | 3,660,661 |
| 2026-10-21 | 59.950 | 59.950 | 57.380 | 57.510 | 57.510 | 3,338,825 |
| 2026-10-20 | 56.040 | 59.580 | 55.630 | 58.840 | 58.840 | 4,002,426 |
| 2026-10-19 | 58.000 | 58.300 | 53.950 | 56.260 | 56.260 | 4,104,036 |
| 2026-10-16 | 62.000 | 63.000 | 57.300 | 57.990 | 57.990 | 4,653,193 |
| 2026-10-15 | 57.570 | 60.600 | 57.200 | 59.070 | 59.070 | 4,516,679 |
| 2026-10-14 | 61.580 | 63.260 | 60.000 | 60.200 | 60.200 | 3,846,506 |
| 2026-10-13 | 59.220 | 62.860 | 56.020 | 61.780 | 61.780 | 6,270,466 |
| 2026-10-12 | 62.850 | 63.450 | 60.380 | 60.520 | 60.520 | 3,068,623 |
| 2026-10-09 | 66.000 | 66.500 | 59.180 | 63.470 | 63.470 | 6,343,947 |
| 2026-10-08 | 71.550 | 72.730 | 65.280 | 66.400 | 66.400 | 4,893,519 |
| 2026-09-30 | 76.000 | 76.500 | 71.120 | 71.600 | 71.600 | 4,923,809 |
| 2026-09-29 | 75.620 | 77.960 | 74.000 | 74.670 | 74.670 | 5,684,375 |
| 2026-09-28 | 77.370 | 79.190 | 72.070 | 76.000 | 75.900 | 8,157,752 |
| 2026-09-24 | 81.600 | 82.450 | 77.800 | 78.540 | 78.437 | 9,579,412 |
| 2026-09-23 | 83.000 | 88.000 | 82.000 | 84.540 | 84.429 | 8,782,591 |
| 2026-09-22 | 85.400 | 86.000 | 81.520 | 82.620 | 82.511 | 7,880,600 |
Page 1 of 1 · 17 trading days
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.