Dare Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.880	6.910	6.820	6.900	6.698	3,040,801
2026-04-21	6.880	6.960	6.850	6.880	6.679	4,215,601
2026-04-20	6.870	6.920	6.850	6.910	6.708	3,087,700
2026-04-17	7.040	7.040	6.860	6.880	6.679	4,204,100
2026-04-16	7.020	7.040	6.950	7.040	6.834	3,322,300
2026-04-15	7.060	7.070	6.970	6.980	6.776	2,384,200
2026-04-14	7.040	7.070	6.950	7.040	6.834	3,450,563
2026-04-13	6.990	7.020	6.940	7.010	6.805	2,757,800
2026-04-10	6.990	7.060	6.950	7.020	6.815	3,380,700
2026-04-09	7.030	7.080	6.880	6.930	6.727	3,164,900
2026-04-08	6.980	7.100	6.950	7.040	6.834	2,985,020
2026-04-07	6.710	6.950	6.670	6.900	6.698	4,100,400
2026-04-03	6.950	6.950	6.700	6.710	6.514	4,354,965
2026-04-02	7.140	7.150	6.930	6.960	6.757	3,502,163
2026-04-01	7.110	7.190	7.050	7.130	6.922	4,905,600
2026-03-31	7.290	7.370	7.010	7.030	6.825	11,152,600
2026-03-30	7.130	7.280	7.100	7.270	7.058	3,535,640
2026-03-27	7.130	7.220	7.130	7.200	6.990	3,275,228
2026-03-26	7.250	7.350	7.130	7.200	6.990	4,568,900
2026-03-25	7.100	7.260	7.060	7.240	7.028	3,710,200
2026-03-24	6.990	7.120	6.820	7.060	6.854	3,597,200
2026-03-23	7.120	7.150	6.770	6.820	6.621	7,625,700
2026-03-20	7.320	7.360	7.200	7.210	6.999	4,724,600
2026-03-19	7.420	7.440	7.290	7.310	7.096	4,253,300
2026-03-18	7.440	7.470	7.330	7.460	7.242	3,766,500
2026-03-17	7.480	7.540	7.390	7.430	7.213	3,152,800
2026-03-16	7.480	7.530	7.430	7.460	7.242	2,693,300
2026-03-13	7.510	7.540	7.460	7.480	7.261	3,360,300
2026-03-12	7.510	7.530	7.450	7.510	7.291	4,251,740
2026-03-11	7.510	7.520	7.460	7.510	7.291	2,582,900
2026-03-10	7.480	7.500	7.430	7.500	7.281	3,691,450
2026-03-09	7.420	7.490	7.340	7.450	7.232	3,995,744
2026-03-06	7.330	7.470	7.300	7.450	7.232	3,530,500
2026-03-05	7.370	7.410	7.290	7.330	7.116	3,920,113
2026-03-04	7.340	7.370	7.220	7.250	7.038	4,753,850
2026-03-03	7.470	7.540	7.340	7.350	7.135	5,393,100
2026-03-02	7.630	7.670	7.450	7.460	7.242	6,804,400
2026-02-27	7.740	7.760	7.660	7.690	7.465	5,519,100
2026-02-26	7.730	7.820	7.700	7.740	7.514	3,839,550
2026-02-25	7.710	7.820	7.690	7.720	7.494	3,612,241
2026-02-24	7.610	7.750	7.610	7.710	7.485	3,813,970
2026-02-13	7.670	7.720	7.580	7.600	7.378	3,818,100
2026-02-12	7.750	7.830	7.660	7.670	7.446	4,182,300
2026-02-11	7.810	7.840	7.770	7.770	7.543	2,889,600
2026-02-10	7.870	7.920	7.800	7.810	7.582	5,038,000
2026-02-09	7.780	7.870	7.770	7.850	7.621	4,636,201
2026-02-06	7.660	7.780	7.630	7.710	7.485	4,840,815
2026-02-05	7.650	7.710	7.620	7.690	7.465	4,159,387
2026-02-04	7.460	7.700	7.410	7.650	7.426	6,144,832
2026-02-03	7.470	7.510	7.370	7.450	7.232	8,359,097
2026-02-02	7.720	7.730	7.420	7.420	7.203	10,280,051
2026-01-30	7.730	7.820	7.650	7.780	7.553	5,834,263
2026-01-29	7.730	7.810	7.680	7.760	7.533	4,297,683
2026-01-28	7.720	7.760	7.670	7.740	7.514	4,662,400
2026-01-27	7.810	7.840	7.610	7.730	7.504	8,318,673
2026-01-26	7.780	7.830	7.710	7.830	7.601	6,885,718
2026-01-23	7.840	7.870	7.750	7.780	7.553	9,623,101
2026-01-22	7.930	8.020	7.700	7.850	7.621	19,312,998
2026-01-21	7.880	7.940	7.810	7.930	7.698	3,896,418
2026-01-20	7.790	7.900	7.770	7.890	7.659	4,717,554

← NewerPage 3 of 5 · 243 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.