Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.680 | 7.800 | 7.660 | 7.800 | 7.572 | 4,258,728 |
| 2026-01-16 | 7.730 | 7.740 | 7.660 | 7.690 | 7.465 | 3,022,325 |
| 2026-01-15 | 7.680 | 7.740 | 7.650 | 7.740 | 7.514 | 3,272,400 |
| 2026-01-14 | 7.810 | 7.830 | 7.640 | 7.710 | 7.485 | 5,740,534 |
| 2026-01-13 | 7.800 | 7.870 | 7.750 | 7.770 | 7.543 | 6,210,427 |
| 2026-01-12 | 7.830 | 7.880 | 7.730 | 7.750 | 7.524 | 5,765,520 |
| 2026-01-09 | 7.740 | 7.790 | 7.680 | 7.750 | 7.524 | 4,874,875 |
| 2026-01-08 | 7.750 | 7.770 | 7.660 | 7.740 | 7.514 | 4,440,400 |
| 2026-01-07 | 7.530 | 7.990 | 7.520 | 7.750 | 7.524 | 12,164,298 |
| 2026-01-06 | 7.480 | 7.540 | 7.450 | 7.530 | 7.310 | 5,075,349 |
| 2026-01-05 | 7.460 | 7.490 | 7.430 | 7.470 | 7.252 | 4,945,153 |
| 2025-12-31 | 7.450 | 7.510 | 7.400 | 7.460 | 7.242 | 3,885,021 |
| 2025-12-30 | 7.490 | 7.530 | 7.440 | 7.450 | 7.232 | 4,210,600 |
| 2025-12-29 | 7.490 | 7.530 | 7.400 | 7.490 | 7.271 | 5,557,021 |
| 2025-12-26 | 7.520 | 7.640 | 7.490 | 7.520 | 7.300 | 5,050,421 |
| 2025-12-25 | 7.460 | 7.640 | 7.450 | 7.530 | 7.310 | 4,608,939 |
| 2025-12-24 | 7.450 | 7.510 | 7.380 | 7.450 | 7.232 | 4,531,857 |
| 2025-12-23 | 7.490 | 7.500 | 7.380 | 7.420 | 7.203 | 4,041,842 |
| 2025-12-22 | 7.530 | 7.570 | 7.460 | 7.490 | 7.271 | 7,196,200 |
| 2025-12-19 | 7.550 | 7.590 | 7.480 | 7.540 | 7.320 | 5,647,895 |
| 2025-12-18 | 7.520 | 7.580 | 7.410 | 7.540 | 7.320 | 6,703,200 |
| 2025-12-17 | 7.460 | 7.700 | 7.380 | 7.550 | 7.329 | 9,145,800 |
| 2025-12-16 | 7.420 | 7.630 | 7.390 | 7.480 | 7.261 | 6,639,226 |
| 2025-12-15 | 7.280 | 7.470 | 7.240 | 7.470 | 7.252 | 7,057,397 |
| 2025-12-12 | 7.490 | 7.750 | 7.280 | 7.330 | 7.116 | 8,122,839 |
| 2025-12-11 | 7.430 | 7.430 | 7.230 | 7.240 | 7.028 | 5,175,900 |
| 2025-12-10 | 7.420 | 7.440 | 7.330 | 7.410 | 7.193 | 3,320,600 |
| 2025-12-09 | 7.510 | 7.530 | 7.410 | 7.410 | 7.193 | 2,772,700 |
| 2025-12-08 | 7.480 | 7.550 | 7.460 | 7.510 | 7.291 | 3,229,820 |
| 2025-12-05 | 7.370 | 7.480 | 7.320 | 7.450 | 7.232 | 3,655,469 |
| 2025-12-04 | 7.500 | 7.540 | 7.350 | 7.370 | 7.155 | 3,597,900 |
| 2025-12-03 | 7.560 | 7.580 | 7.480 | 7.530 | 7.310 | 2,574,600 |
| 2025-12-02 | 7.580 | 7.590 | 7.470 | 7.560 | 7.339 | 3,664,789 |
| 2025-12-01 | 7.520 | 7.650 | 7.500 | 7.560 | 7.339 | 4,909,500 |
| 2025-11-28 | 7.500 | 7.540 | 7.410 | 7.520 | 7.300 | 2,823,700 |
| 2025-11-27 | 7.460 | 7.540 | 7.410 | 7.480 | 7.261 | 3,864,806 |
| 2025-11-26 | 7.520 | 7.610 | 7.440 | 7.450 | 7.232 | 3,679,300 |
| 2025-11-25 | 7.400 | 7.590 | 7.400 | 7.560 | 7.339 | 5,421,400 |
| 2025-11-24 | 7.410 | 7.500 | 7.350 | 7.390 | 7.174 | 5,714,626 |
| 2025-11-21 | 7.720 | 7.770 | 7.370 | 7.390 | 7.174 | 7,714,867 |
| 2025-11-20 | 7.820 | 7.850 | 7.720 | 7.750 | 7.524 | 3,447,367 |
| 2025-11-19 | 7.860 | 7.930 | 7.770 | 7.800 | 7.572 | 4,143,901 |
| 2025-11-18 | 8.030 | 8.040 | 7.840 | 7.890 | 7.659 | 5,740,416 |
| 2025-11-17 | 8.040 | 8.090 | 7.950 | 8.030 | 7.795 | 6,279,112 |
| 2025-11-14 | 7.920 | 8.050 | 7.920 | 7.990 | 7.756 | 5,707,724 |
| 2025-11-13 | 7.880 | 7.980 | 7.830 | 7.960 | 7.727 | 5,585,887 |
| 2025-11-12 | 7.860 | 7.950 | 7.850 | 7.880 | 7.650 | 4,843,808 |
| 2025-11-11 | 7.820 | 7.940 | 7.790 | 7.880 | 7.650 | 5,183,200 |
| 2025-11-10 | 7.830 | 7.840 | 7.760 | 7.830 | 7.601 | 4,639,206 |
| 2025-11-07 | 7.780 | 7.850 | 7.760 | 7.830 | 7.601 | 3,580,600 |
| 2025-11-06 | 7.800 | 7.850 | 7.730 | 7.810 | 7.582 | 5,148,800 |
| 2025-11-05 | 7.720 | 7.820 | 7.680 | 7.800 | 7.572 | 5,496,613 |
| 2025-11-04 | 7.750 | 7.770 | 7.680 | 7.740 | 7.514 | 4,061,269 |
| 2025-11-03 | 7.710 | 7.770 | 7.690 | 7.750 | 7.524 | 4,912,600 |
| 2025-10-31 | 7.670 | 7.790 | 7.670 | 7.730 | 7.504 | 5,419,814 |
| 2025-10-30 | 7.960 | 8.010 | 7.660 | 7.670 | 7.446 | 14,342,160 |
| 2025-10-29 | 7.980 | 8.050 | 7.940 | 8.020 | 7.786 | 5,434,101 |
| 2025-10-28 | 7.920 | 8.050 | 7.880 | 8.000 | 7.766 | 5,697,720 |
| 2025-10-27 | 7.920 | 7.950 | 7.830 | 7.920 | 7.689 | 6,409,000 |
| 2025-10-24 | 8.040 | 8.070 | 7.870 | 7.890 | 7.659 | 8,907,200 |
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.