Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.910 | 6.040 | 5.860 | 5.970 | 5.651 | 1,285,227 |
| 2024-07-24 | 5.950 | 5.950 | 5.830 | 5.900 | 5.584 | 1,676,118 |
| 2024-07-23 | 6.040 | 6.050 | 5.950 | 5.950 | 5.632 | 1,313,900 |
| 2024-07-22 | 5.980 | 6.040 | 5.970 | 6.010 | 5.689 | 946,860 |
| 2024-07-19 | 6.030 | 6.070 | 5.970 | 6.020 | 5.698 | 1,606,000 |
| 2024-07-18 | 5.940 | 6.110 | 5.800 | 6.080 | 5.755 | 3,287,395 |
| 2024-07-17 | 5.880 | 5.920 | 5.820 | 5.890 | 5.575 | 2,343,501 |
| 2024-07-16 | 5.870 | 5.930 | 5.810 | 5.850 | 5.537 | 1,492,500 |
| 2024-07-15 | 5.940 | 5.940 | 5.840 | 5.870 | 5.556 | 1,203,000 |
| 2024-07-12 | 5.940 | 6.030 | 5.890 | 5.950 | 5.632 | 1,384,500 |
| 2024-07-11 | 5.850 | 5.930 | 5.810 | 5.920 | 5.603 | 1,659,530 |
| 2024-07-10 | 5.790 | 5.870 | 5.720 | 5.760 | 5.452 | 1,922,320 |
| 2024-07-09 | 5.750 | 5.860 | 5.650 | 5.840 | 5.528 | 2,506,667 |
| 2024-07-08 | 5.940 | 5.960 | 5.760 | 5.780 | 5.471 | 1,247,585 |
| 2024-07-05 | 5.950 | 5.970 | 5.750 | 5.930 | 5.613 | 1,338,601 |
| 2024-07-04 | 6.110 | 6.120 | 5.890 | 5.920 | 5.603 | 1,999,860 |
| 2024-07-03 | 6.130 | 6.200 | 6.080 | 6.100 | 5.774 | 3,075,062 |
| 2024-07-02 | 6.250 | 6.280 | 6.130 | 6.150 | 5.821 | 2,562,765 |
| 2024-07-01 | 6.110 | 6.250 | 6.050 | 6.220 | 5.887 | 2,652,363 |
| 2024-06-28 | 6.040 | 6.170 | 6.030 | 6.140 | 5.812 | 3,608,798 |
| 2024-06-27 | 6.170 | 6.190 | 6.030 | 6.060 | 5.736 | 3,291,768 |
| 2024-06-26 | 6.100 | 6.210 | 6.080 | 6.160 | 5.830 | 3,328,979 |
| 2024-06-25 | 5.980 | 6.150 | 5.970 | 6.130 | 5.802 | 3,936,300 |
| 2024-06-24 | 6.030 | 6.100 | 5.940 | 5.980 | 5.660 | 3,817,900 |
| 2024-06-21 | 5.940 | 6.070 | 5.920 | 6.030 | 5.707 | 5,465,800 |
| 2024-06-20 | 6.170 | 6.170 | 5.920 | 5.980 | 5.660 | 9,840,402 |
| 2024-06-19 | 6.230 | 6.270 | 6.120 | 6.140 | 5.812 | 3,247,400 |
| 2024-06-18 | 6.270 | 6.310 | 6.170 | 6.240 | 5.906 | 3,624,300 |
| 2024-06-17 | 6.360 | 6.410 | 6.230 | 6.270 | 5.935 | 3,276,900 |
| 2024-06-14 | 6.460 | 6.470 | 6.310 | 6.410 | 6.067 | 3,026,614 |
| 2024-06-13 | 6.580 | 6.590 | 6.400 | 6.470 | 6.124 | 2,925,022 |
| 2024-06-12 | 6.500 | 6.600 | 6.460 | 6.550 | 6.200 | 2,620,379 |
| 2024-06-11 | 6.650 | 6.650 | 6.500 | 6.520 | 6.171 | 3,975,800 |
| 2024-06-07 | 6.670 | 6.860 | 6.650 | 6.670 | 6.313 | 5,503,957 |
| 2024-06-06 | 7.030 | 7.100 | 6.620 | 6.630 | 6.275 | 7,188,337 |
| 2024-06-05 | 6.980 | 7.230 | 6.840 | 7.170 | 6.786 | 9,250,670 |
| 2024-06-04 | 6.970 | 7.040 | 6.780 | 6.980 | 6.607 | 5,273,977 |
| 2024-06-03 | 6.920 | 7.000 | 6.750 | 7.000 | 6.626 | 7,322,214 |
| 2024-05-31 | 6.820 | 7.010 | 6.800 | 6.960 | 6.588 | 3,981,600 |
| 2024-05-30 | 6.900 | 6.920 | 6.800 | 6.840 | 6.474 | 2,419,707 |
| 2024-05-29 | 6.950 | 7.030 | 6.890 | 6.890 | 6.521 | 2,055,900 |
| 2024-05-28 | 7.070 | 7.070 | 6.900 | 6.940 | 6.569 | 2,905,700 |
| 2024-05-27 | 7.080 | 7.090 | 6.920 | 7.040 | 6.663 | 2,829,300 |
| 2024-05-24 | 7.070 | 7.120 | 7.000 | 7.040 | 6.663 | 2,860,800 |
| 2024-05-23 | 7.160 | 7.220 | 7.070 | 7.110 | 6.730 | 4,337,301 |
| 2024-05-22 | 7.220 | 7.310 | 7.190 | 7.230 | 6.843 | 4,467,461 |
| 2024-05-21 | 7.180 | 7.250 | 7.140 | 7.220 | 6.834 | 3,673,135 |
| 2024-05-20 | 7.400 | 7.410 | 7.180 | 7.220 | 6.834 | 8,123,300 |
| 2024-05-17 | 7.160 | 7.440 | 7.120 | 7.440 | 7.042 | 9,327,645 |
| 2024-05-16 | 6.950 | 7.350 | 6.900 | 7.140 | 6.758 | 8,619,100 |
| 2024-05-15 | 6.930 | 7.000 | 6.880 | 6.910 | 6.540 | 4,143,100 |
| 2024-05-14 | 7.030 | 7.140 | 7.010 | 7.070 | 6.512 | 3,629,086 |
| 2024-05-13 | 7.140 | 7.170 | 6.980 | 7.020 | 6.466 | 3,127,776 |
| 2024-05-10 | 7.150 | 7.250 | 7.050 | 7.130 | 6.567 | 3,548,000 |
| 2024-05-09 | 6.910 | 7.130 | 6.910 | 7.100 | 6.540 | 3,872,200 |
| 2024-05-08 | 7.030 | 7.070 | 6.930 | 6.930 | 6.383 | 3,689,446 |
| 2024-05-07 | 7.030 | 7.060 | 6.950 | 7.030 | 6.475 | 3,410,501 |
| 2024-05-06 | 6.920 | 7.060 | 6.920 | 7.040 | 6.484 | 4,757,628 |
| 2024-04-30 | 6.980 | 7.000 | 6.800 | 6.880 | 6.337 | 5,241,084 |
| 2024-04-29 | 6.660 | 7.020 | 6.660 | 6.990 | 6.438 | 7,762,250 |
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.