Dare Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.130	5.140	4.820	4.940	4.940	11,892,741
2026-07-20	5.260	5.340	5.060	5.110	5.110	5,171,300
2026-07-17	5.400	5.510	5.190	5.240	5.240	6,793,300
2026-07-16	5.320	5.530	5.270	5.430	5.430	6,236,699
2026-07-15	5.210	5.380	5.110	5.320	5.320	4,357,551
2026-07-14	5.250	5.330	5.180	5.310	5.310	3,712,900
2026-07-13	5.350	5.390	5.200	5.250	5.250	4,657,513
2026-07-10	5.300	5.510	5.190	5.370	5.370	5,216,500
2026-07-09	5.400	5.430	5.220	5.300	5.300	3,011,900
2026-07-08	5.420	5.440	5.300	5.400	5.400	3,086,000
2026-07-07	5.430	5.600	5.310	5.400	5.400	4,910,501
2026-07-06	5.380	5.470	5.360	5.430	5.430	3,735,300
2026-07-03	5.280	5.410	5.280	5.370	5.370	3,227,658
2026-07-02	5.200	5.380	5.170	5.250	5.250	4,032,600
2026-07-01	5.120	5.300	5.100	5.200	5.200	4,236,500
2026-06-30	5.110	5.190	5.020	5.130	5.130	5,044,313
2026-06-29	5.250	5.260	5.100	5.130	5.130	6,902,000
2026-06-26	5.500	5.500	5.270	5.280	5.280	4,452,700
2026-06-25	5.500	5.500	5.330	5.440	5.440	5,063,171
2026-06-24	5.650	5.650	5.440	5.510	5.510	3,568,200
2026-06-23	5.510	5.740	5.480	5.650	5.650	4,648,800
2026-06-22	5.510	5.550	5.270	5.520	5.520	5,723,220
2026-06-18	5.700	5.750	5.470	5.510	5.510	5,188,320
2026-06-17	5.850	5.880	5.690	5.720	5.720	3,522,900
2026-06-16	5.920	5.920	5.810	5.890	5.890	2,349,600
2026-06-15	5.880	6.040	5.840	5.890	5.890	2,676,000
2026-06-12	5.850	5.940	5.780	5.900	5.900	3,125,836
2026-06-11	5.900	5.940	5.780	5.810	5.810	2,738,713
2026-06-10	6.060	6.060	5.920	5.920	5.920	3,280,400
2026-06-09	6.140	6.160	6.020	6.100	6.100	3,385,100
2026-06-08	6.180	6.270	6.010	6.080	6.080	4,816,700
2026-06-05	6.250	6.450	6.200	6.320	6.320	6,039,046
2026-06-04	6.100	6.360	6.060	6.280	6.280	6,237,800
2026-06-03	6.250	6.260	6.080	6.100	6.100	5,342,200
2026-06-02	6.420	6.440	6.220	6.230	6.230	4,971,046
2026-06-01	6.280	6.500	6.170	6.430	6.430	6,095,646
2026-05-29	6.440	6.460	6.300	6.330	6.330	4,708,200
2026-05-28	6.380	6.540	6.250	6.420	6.420	6,384,413
2026-05-27	6.730	6.770	6.330	6.370	6.370	14,060,278
2026-05-26	6.740	6.810	6.620	6.770	6.770	8,680,409
2026-05-25	6.790	6.950	6.690	6.770	6.770	11,449,854
2026-05-22	6.810	6.930	6.610	6.770	6.770	11,657,700
2026-05-21	7.130	7.160	6.700	6.750	6.750	18,931,296
2026-05-20	7.180	7.490	6.950	7.130	7.130	33,708,500
2026-05-19	6.570	7.060	6.520	7.060	7.060	20,275,028
2026-05-18	6.500	6.750	6.330	6.420	6.420	22,539,644
2026-05-15	6.350	6.940	6.350	6.570	6.570	35,126,208
2026-05-14	6.720	6.720	6.480	6.500	6.310	7,995,800
2026-05-13	6.700	6.740	6.640	6.720	6.524	2,694,100
2026-05-12	6.770	6.790	6.680	6.680	6.485	3,178,410
2026-05-11	6.830	6.860	6.730	6.750	6.553	6,167,779
2026-05-08	6.860	6.860	6.790	6.820	6.621	2,749,400
2026-05-07	6.830	6.880	6.790	6.820	6.621	3,357,336
2026-05-06	6.770	6.870	6.770	6.830	6.630	4,142,700
2026-04-30	6.900	6.930	6.760	6.790	6.592	7,426,157
2026-04-29	6.880	7.120	6.820	6.890	6.689	12,356,926
2026-04-28	7.010	7.030	6.930	7.000	6.795	2,522,526
2026-04-27	6.930	7.020	6.850	7.010	6.805	3,320,300
2026-04-24	6.880	6.970	6.820	6.950	6.747	3,075,100
2026-04-23	6.880	6.960	6.800	6.890	6.689	4,396,317

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.