Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.660 | 7.020 | 6.660 | 6.990 | 6.438 | 7,762,250 |
| 2024-04-26 | 6.710 | 6.780 | 6.530 | 6.690 | 6.162 | 10,497,611 |
| 2024-04-25 | 6.790 | 6.930 | 6.780 | 6.920 | 6.374 | 3,171,991 |
| 2024-04-24 | 6.850 | 6.880 | 6.770 | 6.840 | 6.300 | 2,120,507 |
| 2024-04-23 | 6.820 | 6.920 | 6.810 | 6.830 | 6.291 | 2,294,600 |
| 2024-04-22 | 6.860 | 6.950 | 6.710 | 6.860 | 6.319 | 2,769,900 |
| 2024-04-19 | 6.960 | 6.960 | 6.800 | 6.860 | 6.319 | 3,328,760 |
| 2024-04-18 | 6.870 | 6.980 | 6.820 | 6.940 | 6.392 | 3,487,698 |
| 2024-04-17 | 6.440 | 6.860 | 6.440 | 6.860 | 6.319 | 5,836,837 |
| 2024-04-16 | 6.840 | 6.840 | 6.390 | 6.430 | 5.922 | 7,474,162 |
| 2024-04-15 | 7.160 | 7.210 | 6.730 | 6.820 | 6.282 | 5,917,195 |
| 2024-04-12 | 7.250 | 7.300 | 7.150 | 7.160 | 6.595 | 2,087,300 |
| 2024-04-11 | 7.220 | 7.310 | 7.120 | 7.210 | 6.641 | 2,494,600 |
| 2024-04-10 | 7.380 | 7.410 | 7.190 | 7.250 | 6.678 | 2,694,597 |
| 2024-04-09 | 7.220 | 7.380 | 7.190 | 7.380 | 6.797 | 2,775,400 |
| 2024-04-08 | 7.460 | 7.470 | 7.230 | 7.230 | 6.659 | 3,407,446 |
| 2024-04-03 | 7.350 | 7.460 | 7.330 | 7.440 | 6.853 | 3,968,801 |
| 2024-04-02 | 7.350 | 7.400 | 7.290 | 7.360 | 6.779 | 3,667,078 |
| 2024-04-01 | 7.160 | 7.350 | 7.160 | 7.310 | 6.733 | 5,333,993 |
| 2024-03-29 | 7.290 | 7.300 | 7.140 | 7.170 | 6.604 | 2,495,800 |
| 2024-03-28 | 7.180 | 7.340 | 7.160 | 7.270 | 6.696 | 2,530,800 |
| 2024-03-27 | 7.260 | 7.390 | 7.180 | 7.180 | 6.613 | 2,859,600 |
| 2024-03-26 | 7.320 | 7.360 | 7.210 | 7.330 | 6.751 | 2,075,195 |
| 2024-03-25 | 7.380 | 7.430 | 7.260 | 7.260 | 6.687 | 2,458,800 |
| 2024-03-22 | 7.450 | 7.480 | 7.240 | 7.380 | 6.797 | 3,165,414 |
| 2024-03-21 | 7.420 | 7.500 | 7.370 | 7.450 | 6.862 | 2,645,377 |
| 2024-03-20 | 7.360 | 7.400 | 7.320 | 7.380 | 6.797 | 1,983,900 |
| 2024-03-19 | 7.330 | 7.390 | 7.290 | 7.330 | 6.751 | 2,506,500 |
| 2024-03-18 | 7.230 | 7.380 | 7.220 | 7.380 | 6.797 | 3,685,914 |
| 2024-03-15 | 7.100 | 7.210 | 7.080 | 7.200 | 6.632 | 2,950,812 |
| 2024-03-14 | 7.080 | 7.210 | 7.030 | 7.130 | 6.567 | 2,804,379 |
| 2024-03-13 | 7.150 | 7.170 | 7.090 | 7.130 | 6.567 | 2,726,901 |
| 2024-03-12 | 7.100 | 7.150 | 6.990 | 7.150 | 6.586 | 3,998,734 |
| 2024-03-11 | 6.910 | 7.100 | 6.890 | 7.100 | 6.540 | 3,741,606 |
| 2024-03-08 | 6.840 | 6.930 | 6.820 | 6.920 | 6.374 | 2,625,100 |
| 2024-03-07 | 6.820 | 6.910 | 6.780 | 6.840 | 6.300 | 3,429,500 |
| 2024-03-06 | 6.780 | 6.830 | 6.730 | 6.780 | 6.245 | 2,115,400 |
| 2024-03-05 | 6.850 | 6.880 | 6.780 | 6.780 | 6.245 | 2,794,646 |
| 2024-03-04 | 6.830 | 6.900 | 6.780 | 6.890 | 6.346 | 4,169,984 |
| 2024-03-01 | 6.850 | 6.920 | 6.820 | 6.890 | 6.346 | 3,961,200 |
| 2024-02-29 | 6.630 | 6.880 | 6.610 | 6.870 | 6.328 | 5,406,070 |
| 2024-02-28 | 6.960 | 7.090 | 6.660 | 6.690 | 6.162 | 7,513,764 |
| 2024-02-27 | 6.830 | 6.970 | 6.780 | 6.970 | 6.420 | 3,908,020 |
| 2024-02-26 | 6.810 | 6.950 | 6.750 | 6.850 | 6.309 | 5,672,800 |
| 2024-02-23 | 6.710 | 6.790 | 6.630 | 6.780 | 6.245 | 4,855,030 |
| 2024-02-22 | 6.650 | 6.770 | 6.640 | 6.700 | 6.171 | 6,470,265 |
| 2024-02-21 | 6.570 | 6.830 | 6.550 | 6.680 | 6.153 | 6,722,834 |
| 2024-02-20 | 6.620 | 6.680 | 6.550 | 6.650 | 6.125 | 5,058,744 |
| 2024-02-19 | 6.530 | 6.890 | 6.500 | 6.620 | 6.097 | 11,701,836 |
| 2024-02-08 | 5.950 | 6.520 | 5.890 | 6.520 | 6.005 | 11,218,352 |
| 2024-02-07 | 6.160 | 6.220 | 5.890 | 5.930 | 5.462 | 11,614,358 |
| 2024-02-06 | 5.950 | 6.310 | 5.720 | 6.170 | 5.683 | 11,046,796 |
| 2024-02-05 | 6.530 | 6.550 | 5.970 | 6.040 | 5.563 | 11,788,497 |
| 2024-02-02 | 6.830 | 6.900 | 6.410 | 6.530 | 6.015 | 7,415,923 |
| 2024-02-01 | 7.000 | 7.060 | 6.700 | 6.790 | 6.254 | 7,738,696 |
| 2024-01-31 | 7.290 | 7.300 | 6.920 | 6.960 | 6.411 | 8,750,587 |
| 2024-01-30 | 7.380 | 7.500 | 7.270 | 7.310 | 6.733 | 9,925,228 |
| 2024-01-29 | 7.700 | 7.770 | 7.460 | 7.510 | 6.917 | 5,267,110 |
| 2024-01-26 | 7.590 | 7.780 | 7.530 | 7.670 | 7.065 | 5,936,599 |
| 2024-01-25 | 7.420 | 7.640 | 7.340 | 7.640 | 7.037 | 7,178,019 |
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.