Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.400 | 7.580 | 7.150 | 7.420 | 6.834 | 9,867,337 |
| 2024-01-23 | 7.520 | 7.520 | 7.250 | 7.380 | 6.797 | 10,604,900 |
| 2024-01-22 | 7.910 | 7.920 | 7.430 | 7.500 | 6.908 | 7,886,324 |
| 2024-01-19 | 7.870 | 8.050 | 7.840 | 7.900 | 7.276 | 5,300,068 |
| 2024-01-18 | 7.980 | 8.010 | 7.730 | 7.910 | 7.286 | 7,413,800 |
| 2024-01-17 | 8.100 | 8.130 | 7.960 | 7.990 | 7.359 | 4,478,880 |
| 2024-01-16 | 8.130 | 8.180 | 8.000 | 8.090 | 7.451 | 3,854,951 |
| 2024-01-15 | 8.030 | 8.150 | 8.000 | 8.120 | 7.479 | 3,736,400 |
| 2024-01-12 | 8.070 | 8.230 | 8.020 | 8.100 | 7.461 | 4,941,100 |
| 2024-01-11 | 8.120 | 8.120 | 8.010 | 8.080 | 7.442 | 3,470,600 |
| 2024-01-10 | 8.140 | 8.150 | 7.980 | 8.060 | 7.424 | 3,970,849 |
| 2024-01-09 | 8.080 | 8.190 | 8.020 | 8.060 | 7.424 | 3,785,102 |
| 2024-01-08 | 8.150 | 8.180 | 8.060 | 8.060 | 7.424 | 4,073,400 |
| 2024-01-05 | 8.280 | 8.320 | 8.160 | 8.180 | 7.534 | 3,681,421 |
| 2024-01-04 | 8.220 | 8.260 | 8.170 | 8.220 | 7.571 | 3,311,189 |
| 2024-01-03 | 8.150 | 8.260 | 8.120 | 8.210 | 7.562 | 3,707,456 |
| 2024-01-02 | 8.150 | 8.270 | 8.080 | 8.160 | 7.516 | 5,457,310 |
| 2023-12-29 | 7.990 | 8.040 | 7.920 | 8.000 | 7.369 | 3,815,600 |
| 2023-12-28 | 7.830 | 7.980 | 7.760 | 7.970 | 7.341 | 4,017,101 |
| 2023-12-27 | 7.750 | 7.950 | 7.700 | 7.860 | 7.240 | 3,898,800 |
| 2023-12-26 | 7.790 | 7.910 | 7.700 | 7.750 | 7.138 | 5,030,500 |
| 2023-12-25 | 7.870 | 7.880 | 7.700 | 7.840 | 7.221 | 4,462,300 |
| 2023-12-22 | 7.970 | 8.110 | 7.830 | 7.870 | 7.249 | 3,861,302 |
| 2023-12-21 | 7.830 | 7.970 | 7.730 | 7.960 | 7.332 | 3,362,600 |
| 2023-12-20 | 7.960 | 7.960 | 7.850 | 7.860 | 7.240 | 2,613,200 |
| 2023-12-19 | 7.880 | 7.940 | 7.820 | 7.920 | 7.295 | 3,402,500 |
| 2023-12-18 | 7.990 | 8.040 | 7.860 | 7.880 | 7.258 | 3,386,700 |
| 2023-12-15 | 7.900 | 8.040 | 7.900 | 7.970 | 7.341 | 3,631,100 |
| 2023-12-14 | 7.910 | 7.990 | 7.870 | 7.900 | 7.276 | 2,994,700 |
| 2023-12-13 | 7.930 | 7.980 | 7.830 | 7.860 | 7.240 | 3,273,974 |
| 2023-12-12 | 7.860 | 7.940 | 7.800 | 7.920 | 7.295 | 4,724,000 |
| 2023-12-11 | 7.860 | 7.940 | 7.790 | 7.830 | 7.212 | 4,322,818 |
| 2023-12-08 | 8.110 | 8.140 | 7.850 | 7.860 | 7.240 | 5,491,801 |
| 2023-12-07 | 8.130 | 8.150 | 8.040 | 8.130 | 7.488 | 2,933,695 |
| 2023-12-06 | 8.030 | 8.170 | 8.030 | 8.110 | 7.470 | 2,733,400 |
| 2023-12-05 | 8.160 | 8.190 | 8.040 | 8.060 | 7.424 | 2,911,500 |
| 2023-12-04 | 8.250 | 8.310 | 8.150 | 8.160 | 7.516 | 3,431,201 |
| 2023-12-01 | 8.160 | 8.290 | 8.120 | 8.250 | 7.599 | 3,303,900 |
| 2023-11-30 | 8.230 | 8.240 | 8.140 | 8.190 | 7.544 | 2,360,300 |
| 2023-11-29 | 8.240 | 8.290 | 8.210 | 8.230 | 7.580 | 2,939,429 |
| 2023-11-28 | 8.180 | 8.290 | 8.150 | 8.260 | 7.608 | 3,767,976 |
| 2023-11-27 | 8.310 | 8.350 | 8.160 | 8.180 | 7.534 | 5,276,700 |
| 2023-11-24 | 8.330 | 8.380 | 8.280 | 8.320 | 7.663 | 4,285,344 |
| 2023-11-23 | 8.160 | 8.320 | 8.150 | 8.310 | 7.654 | 4,694,346 |
| 2023-11-22 | 8.210 | 8.290 | 8.170 | 8.180 | 7.534 | 5,622,402 |
| 2023-11-21 | 8.190 | 8.280 | 8.170 | 8.190 | 7.544 | 4,735,101 |
| 2023-11-20 | 8.190 | 8.240 | 8.150 | 8.170 | 7.525 | 3,366,700 |
| 2023-11-17 | 8.120 | 8.230 | 8.080 | 8.190 | 7.544 | 4,211,100 |
| 2023-11-16 | 8.150 | 8.180 | 8.080 | 8.090 | 7.451 | 3,151,800 |
| 2023-11-15 | 8.150 | 8.200 | 8.090 | 8.130 | 7.488 | 3,725,900 |
| 2023-11-14 | 8.070 | 8.130 | 8.050 | 8.110 | 7.470 | 3,142,426 |
| 2023-11-13 | 8.040 | 8.100 | 7.980 | 8.060 | 7.424 | 3,788,746 |
| 2023-11-10 | 8.010 | 8.060 | 7.910 | 8.040 | 7.405 | 3,971,700 |
| 2023-11-09 | 7.930 | 8.040 | 7.930 | 8.010 | 7.378 | 3,667,020 |
| 2023-11-08 | 7.920 | 7.990 | 7.900 | 7.940 | 7.313 | 2,986,090 |
| 2023-11-07 | 7.980 | 8.020 | 7.890 | 7.930 | 7.304 | 3,493,801 |
| 2023-11-06 | 8.020 | 8.030 | 7.870 | 8.000 | 7.369 | 4,204,776 |
| 2023-11-03 | 7.950 | 8.010 | 7.890 | 7.900 | 7.276 | 3,261,630 |
| 2023-11-02 | 8.020 | 8.050 | 7.920 | 7.930 | 7.304 | 3,022,800 |
| 2023-11-01 | 7.980 | 8.030 | 7.880 | 7.980 | 7.350 | 4,436,375 |
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.