Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.000 | 8.060 | 7.960 | 8.050 | 7.815 | 4,425,400 |
| 2025-10-22 | 8.090 | 8.130 | 8.020 | 8.060 | 7.824 | 4,763,762 |
| 2025-10-21 | 7.990 | 8.160 | 7.990 | 8.110 | 7.873 | 7,418,267 |
| 2025-10-20 | 8.070 | 8.080 | 7.960 | 7.990 | 7.756 | 5,362,700 |
| 2025-10-17 | 8.140 | 8.150 | 7.960 | 7.970 | 7.737 | 9,414,731 |
| 2025-10-16 | 8.050 | 8.560 | 8.050 | 8.110 | 7.873 | 18,538,171 |
| 2025-10-15 | 8.010 | 8.110 | 8.010 | 8.050 | 7.815 | 4,477,953 |
| 2025-10-14 | 8.110 | 8.200 | 8.010 | 8.040 | 7.805 | 6,044,500 |
| 2025-10-13 | 8.000 | 8.150 | 7.930 | 8.120 | 7.883 | 5,601,000 |
| 2025-10-10 | 7.880 | 8.180 | 7.870 | 8.140 | 7.902 | 8,444,800 |
| 2025-10-09 | 8.020 | 8.040 | 7.860 | 7.900 | 7.669 | 6,243,701 |
| 2025-09-30 | 8.090 | 8.100 | 7.990 | 8.000 | 7.766 | 3,418,900 |
| 2025-09-29 | 7.970 | 8.100 | 7.790 | 8.100 | 7.863 | 4,572,300 |
| 2025-09-26 | 7.940 | 8.060 | 7.870 | 7.960 | 7.727 | 4,674,700 |
| 2025-09-25 | 8.100 | 8.140 | 7.960 | 7.960 | 7.727 | 5,724,038 |
| 2025-09-24 | 8.000 | 8.160 | 8.000 | 8.100 | 7.863 | 5,207,397 |
| 2025-09-23 | 8.140 | 8.250 | 7.940 | 8.090 | 7.854 | 6,519,508 |
| 2025-09-22 | 8.230 | 8.260 | 8.100 | 8.170 | 7.931 | 4,944,003 |
| 2025-09-19 | 8.200 | 8.260 | 8.110 | 8.240 | 7.999 | 4,876,238 |
| 2025-09-18 | 8.450 | 8.480 | 8.120 | 8.200 | 7.960 | 9,846,050 |
| 2025-09-17 | 8.480 | 8.490 | 8.380 | 8.430 | 8.184 | 4,786,902 |
| 2025-09-16 | 8.390 | 8.470 | 8.330 | 8.470 | 8.222 | 4,393,552 |
| 2025-09-15 | 8.400 | 8.450 | 8.320 | 8.390 | 8.145 | 4,972,500 |
| 2025-09-12 | 8.490 | 8.550 | 8.340 | 8.420 | 8.174 | 8,264,000 |
| 2025-09-11 | 8.500 | 8.520 | 8.340 | 8.500 | 8.252 | 7,922,300 |
| 2025-09-10 | 8.280 | 8.600 | 8.240 | 8.540 | 8.290 | 10,652,635 |
| 2025-09-09 | 8.280 | 8.350 | 8.200 | 8.260 | 8.019 | 7,413,488 |
| 2025-09-08 | 8.150 | 8.450 | 8.110 | 8.300 | 8.057 | 10,570,700 |
| 2025-09-05 | 8.140 | 8.160 | 8.000 | 8.150 | 7.912 | 7,131,107 |
| 2025-09-04 | 7.940 | 8.130 | 7.910 | 8.120 | 7.883 | 9,250,047 |
| 2025-09-03 | 8.040 | 8.080 | 7.880 | 7.940 | 7.708 | 4,680,949 |
| 2025-09-02 | 8.070 | 8.100 | 7.970 | 8.040 | 7.805 | 6,859,100 |
| 2025-09-01 | 8.000 | 8.180 | 7.910 | 8.080 | 7.844 | 6,819,500 |
| 2025-08-29 | 8.050 | 8.130 | 7.960 | 7.990 | 7.756 | 7,430,397 |
| 2025-08-28 | 8.050 | 8.230 | 7.930 | 8.110 | 7.873 | 16,549,248 |
| 2025-08-27 | 8.000 | 8.120 | 7.890 | 7.960 | 7.727 | 8,212,361 |
| 2025-08-26 | 8.020 | 8.050 | 7.940 | 8.000 | 7.766 | 5,504,400 |
| 2025-08-25 | 7.940 | 8.040 | 7.890 | 8.010 | 7.776 | 6,718,200 |
| 2025-08-22 | 8.000 | 8.000 | 7.840 | 7.940 | 7.708 | 6,173,133 |
| 2025-08-21 | 8.090 | 8.100 | 7.950 | 8.000 | 7.766 | 5,327,600 |
| 2025-08-20 | 7.900 | 8.120 | 7.860 | 8.090 | 7.854 | 8,152,806 |
| 2025-08-19 | 7.810 | 7.990 | 7.720 | 7.910 | 7.679 | 7,803,927 |
| 2025-08-18 | 7.840 | 7.870 | 7.750 | 7.800 | 7.572 | 7,516,200 |
| 2025-08-15 | 7.750 | 7.960 | 7.720 | 7.810 | 7.582 | 8,289,861 |
| 2025-08-14 | 7.740 | 8.130 | 7.720 | 7.750 | 7.524 | 12,170,900 |
| 2025-08-13 | 7.760 | 7.780 | 7.700 | 7.720 | 7.494 | 4,297,638 |
| 2025-08-12 | 7.820 | 7.820 | 7.720 | 7.750 | 7.524 | 4,138,100 |
| 2025-08-11 | 7.790 | 7.810 | 7.730 | 7.800 | 7.572 | 3,905,000 |
| 2025-08-08 | 7.730 | 7.780 | 7.660 | 7.770 | 7.543 | 5,593,894 |
| 2025-08-07 | 7.970 | 7.990 | 7.700 | 7.720 | 7.494 | 10,954,500 |
| 2025-08-06 | 7.910 | 8.160 | 7.830 | 7.910 | 7.679 | 20,595,899 |
| 2025-08-05 | 7.860 | 7.940 | 7.760 | 7.870 | 7.640 | 3,415,850 |
| 2025-08-04 | 7.810 | 7.830 | 7.730 | 7.800 | 7.572 | 2,970,000 |
| 2025-08-01 | 7.750 | 7.850 | 7.710 | 7.810 | 7.582 | 3,246,700 |
| 2025-07-31 | 7.860 | 7.880 | 7.720 | 7.750 | 7.524 | 4,503,502 |
| 2025-07-30 | 7.970 | 8.020 | 7.830 | 7.860 | 7.630 | 3,350,402 |
| 2025-07-29 | 7.990 | 7.990 | 7.850 | 7.970 | 7.737 | 3,383,500 |
| 2025-07-28 | 8.040 | 8.040 | 7.900 | 7.980 | 7.747 | 3,337,760 |
| 2025-07-25 | 7.990 | 8.060 | 7.930 | 8.020 | 7.786 | 3,930,550 |
| 2025-07-24 | 7.880 | 7.940 | 7.830 | 7.930 | 7.698 | 3,636,451 |
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.