Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.580 | 5.580 | 5.420 | 5.500 | 5.500 | 10,554,800 |
| 2026-10-19 | 5.600 | 5.600 | 5.390 | 5.530 | 5.530 | 15,996,571 |
| 2026-10-16 | 5.750 | 5.750 | 5.550 | 5.630 | 5.630 | 16,973,317 |
| 2026-10-15 | 5.750 | 5.770 | 5.550 | 5.580 | 5.580 | 16,782,996 |
| 2026-10-14 | 5.990 | 5.990 | 5.780 | 5.780 | 5.780 | 18,565,906 |
| 2026-10-13 | 5.900 | 6.040 | 5.730 | 6.030 | 6.030 | 22,573,171 |
| 2026-10-12 | 6.080 | 6.130 | 5.900 | 5.920 | 5.920 | 20,996,976 |
| 2026-10-09 | 6.170 | 6.220 | 5.810 | 6.080 | 6.080 | 33,517,117 |
| 2026-10-08 | 6.130 | 6.370 | 6.080 | 6.130 | 6.130 | 47,784,081 |
| 2026-09-30 | 6.460 | 6.530 | 5.920 | 6.150 | 6.150 | 64,133,769 |
| 2026-09-29 | 6.290 | 6.670 | 6.170 | 6.440 | 6.440 | 81,018,414 |
| 2026-09-28 | 7.350 | 7.570 | 6.840 | 6.840 | 6.840 | 30,942,369 |
| 2026-09-24 | 8.340 | 8.340 | 7.430 | 7.600 | 7.600 | 104,530,815 |
| 2026-09-23 | 7.300 | 7.580 | 7.100 | 7.580 | 7.580 | 30,162,534 |
| 2026-09-22 | 6.030 | 6.890 | 5.940 | 6.890 | 6.890 | 57,604,405 |
| 2026-09-21 | 6.000 | 6.260 | 5.810 | 6.260 | 6.260 | 49,740,852 |
| 2026-09-18 | 5.210 | 5.690 | 5.200 | 5.690 | 5.690 | 10,662,059 |
| 2026-09-17 | 5.150 | 5.200 | 5.060 | 5.170 | 5.170 | 3,559,600 |
| 2026-09-16 | 5.120 | 5.160 | 5.050 | 5.140 | 5.140 | 3,024,824 |
| 2026-09-15 | 5.320 | 5.320 | 5.080 | 5.100 | 5.100 | 5,184,424 |
| 2026-09-14 | 5.230 | 5.340 | 5.130 | 5.280 | 5.280 | 5,463,219 |
| 2026-09-11 | 5.370 | 5.400 | 5.080 | 5.210 | 5.210 | 5,841,600 |
| 2026-09-10 | 5.490 | 5.490 | 5.380 | 5.390 | 5.390 | 4,365,245 |
| 2026-09-09 | 5.500 | 5.510 | 5.430 | 5.450 | 5.450 | 2,828,320 |
| 2026-09-08 | 5.410 | 5.500 | 5.390 | 5.490 | 5.490 | 2,935,662 |
| 2026-09-07 | 5.400 | 5.430 | 5.350 | 5.410 | 5.410 | 2,928,800 |
| 2026-09-04 | 5.370 | 5.480 | 5.350 | 5.390 | 5.390 | 5,167,027 |
| 2026-09-03 | 5.540 | 5.540 | 5.330 | 5.340 | 5.340 | 4,499,400 |
| 2026-09-02 | 5.500 | 5.530 | 5.400 | 5.490 | 5.490 | 4,023,700 |
| 2026-09-01 | 5.470 | 5.560 | 5.470 | 5.530 | 5.530 | 6,677,299 |
| 2026-08-31 | 5.480 | 5.530 | 5.460 | 5.500 | 5.500 | 4,266,700 |
| 2026-08-28 | 5.420 | 5.540 | 5.400 | 5.510 | 5.510 | 5,552,800 |
| 2026-08-27 | 5.440 | 5.470 | 5.370 | 5.420 | 5.420 | 3,000,700 |
| 2026-08-26 | 5.400 | 5.470 | 5.370 | 5.440 | 5.440 | 2,690,300 |
| 2026-08-25 | 5.290 | 5.450 | 5.270 | 5.420 | 5.420 | 5,331,700 |
| 2026-08-24 | 5.310 | 5.370 | 5.250 | 5.290 | 5.290 | 4,191,800 |
| 2026-08-21 | 5.350 | 5.370 | 5.240 | 5.320 | 5.320 | 3,633,400 |
| 2026-08-20 | 5.270 | 5.480 | 5.270 | 5.380 | 5.380 | 5,194,429 |
| 2026-08-19 | 5.330 | 5.370 | 5.220 | 5.260 | 5.260 | 4,736,900 |
| 2026-08-18 | 5.400 | 5.440 | 5.300 | 5.340 | 5.340 | 3,069,737 |
| 2026-08-17 | 5.330 | 5.450 | 5.270 | 5.440 | 5.440 | 4,465,750 |
| 2026-08-14 | 5.380 | 5.430 | 5.300 | 5.330 | 5.330 | 4,018,340 |
| 2026-08-13 | 5.440 | 5.440 | 5.330 | 5.380 | 5.380 | 4,248,200 |
| 2026-08-12 | 5.330 | 5.450 | 5.310 | 5.420 | 5.420 | 4,240,700 |
| 2026-08-11 | 5.410 | 5.410 | 5.300 | 5.330 | 5.330 | 3,347,400 |
| 2026-08-10 | 5.260 | 5.420 | 5.220 | 5.410 | 5.410 | 5,190,000 |
| 2026-08-07 | 5.280 | 5.290 | 5.140 | 5.250 | 5.250 | 5,092,456 |
| 2026-08-06 | 5.230 | 5.310 | 5.180 | 5.290 | 5.290 | 3,930,400 |
| 2026-08-05 | 5.250 | 5.280 | 5.180 | 5.230 | 5.230 | 4,484,111 |
| 2026-08-04 | 5.290 | 5.320 | 5.210 | 5.230 | 5.230 | 4,437,724 |
| 2026-08-03 | 5.150 | 5.280 | 5.120 | 5.270 | 5.270 | 4,740,266 |
| 2026-07-31 | 5.070 | 5.160 | 5.060 | 5.140 | 5.140 | 4,444,877 |
| 2026-07-30 | 5.060 | 5.170 | 5.030 | 5.070 | 5.070 | 5,224,600 |
| 2026-07-29 | 5.010 | 5.110 | 4.990 | 5.050 | 5.050 | 6,412,200 |
| 2026-07-28 | 4.880 | 5.260 | 4.860 | 4.990 | 4.990 | 10,631,280 |
| 2026-07-27 | 4.820 | 4.910 | 4.770 | 4.890 | 4.890 | 5,031,400 |
| 2026-07-24 | 4.950 | 4.970 | 4.790 | 4.820 | 4.820 | 5,103,800 |
| 2026-07-23 | 4.920 | 4.990 | 4.910 | 4.970 | 4.970 | 4,759,900 |
| 2026-07-22 | 4.890 | 4.990 | 4.860 | 4.920 | 4.920 | 5,182,100 |
| 2026-07-21 | 5.130 | 5.140 | 4.820 | 4.940 | 4.940 | 11,892,741 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.1900 CNY |
| 2025-05-15 | 0.1900 CNY |
| 2024-05-15 | 0.1900 CNY |
| 2023-05-17 | 0.1600 CNY |
| 2022-05-30 | 0.1600 CNY |
| 2021-04-28 | 0.1600 CNY |
| 2020-06-09 | 0.1300 CNY |
| 2019-04-25 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.