Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.910 | 7.980 | 7.840 | 7.880 | 7.650 | 3,828,950 |
| 2025-07-22 | 7.970 | 7.970 | 7.840 | 7.930 | 7.698 | 3,663,501 |
| 2025-07-21 | 7.950 | 8.010 | 7.820 | 7.930 | 7.698 | 3,664,550 |
| 2025-07-18 | 7.900 | 7.920 | 7.770 | 7.840 | 7.611 | 2,754,900 |
| 2025-07-17 | 7.840 | 7.990 | 7.780 | 7.850 | 7.621 | 3,251,000 |
| 2025-07-16 | 7.810 | 7.820 | 7.730 | 7.800 | 7.572 | 2,283,600 |
| 2025-07-15 | 7.930 | 7.940 | 7.740 | 7.780 | 7.553 | 3,938,676 |
| 2025-07-14 | 7.990 | 8.000 | 7.870 | 7.920 | 7.689 | 2,735,371 |
| 2025-07-11 | 8.170 | 8.210 | 7.940 | 7.950 | 7.718 | 5,258,400 |
| 2025-07-10 | 7.930 | 8.330 | 7.930 | 8.050 | 7.815 | 8,882,646 |
| 2025-07-09 | 7.700 | 7.920 | 7.680 | 7.840 | 7.611 | 6,465,456 |
| 2025-07-08 | 7.670 | 7.680 | 7.560 | 7.680 | 7.456 | 3,468,800 |
| 2025-07-07 | 7.550 | 7.610 | 7.540 | 7.600 | 7.378 | 2,783,500 |
| 2025-07-04 | 7.660 | 7.690 | 7.550 | 7.560 | 7.339 | 3,149,900 |
| 2025-07-03 | 7.630 | 7.690 | 7.610 | 7.660 | 7.436 | 2,561,601 |
| 2025-07-02 | 7.500 | 7.650 | 7.500 | 7.640 | 7.417 | 2,880,500 |
| 2025-07-01 | 7.550 | 7.710 | 7.500 | 7.540 | 7.320 | 3,277,580 |
| 2025-06-30 | 7.490 | 7.590 | 7.480 | 7.560 | 7.339 | 2,681,500 |
| 2025-06-27 | 7.630 | 7.630 | 7.480 | 7.500 | 7.281 | 2,599,301 |
| 2025-06-26 | 7.480 | 7.600 | 7.420 | 7.540 | 7.320 | 3,850,102 |
| 2025-06-25 | 7.460 | 7.500 | 7.390 | 7.450 | 7.232 | 2,871,400 |
| 2025-06-24 | 7.300 | 7.450 | 7.280 | 7.450 | 7.232 | 2,703,510 |
| 2025-06-23 | 7.180 | 7.300 | 7.160 | 7.280 | 7.067 | 1,885,300 |
| 2025-06-20 | 7.290 | 7.310 | 7.210 | 7.220 | 7.009 | 1,879,100 |
| 2025-06-19 | 7.320 | 7.350 | 7.220 | 7.270 | 7.058 | 2,498,880 |
| 2025-06-18 | 7.420 | 7.420 | 7.250 | 7.330 | 7.116 | 2,956,604 |
| 2025-06-17 | 7.490 | 7.500 | 7.340 | 7.420 | 7.203 | 2,790,300 |
| 2025-06-16 | 7.430 | 7.500 | 7.410 | 7.440 | 7.223 | 3,246,550 |
| 2025-06-13 | 7.620 | 7.630 | 7.430 | 7.450 | 7.232 | 3,920,000 |
| 2025-06-12 | 7.610 | 7.730 | 7.560 | 7.620 | 7.397 | 3,880,200 |
| 2025-06-11 | 7.600 | 7.730 | 7.570 | 7.620 | 7.397 | 3,625,816 |
| 2025-06-10 | 7.730 | 7.850 | 7.550 | 7.610 | 7.388 | 8,620,776 |
| 2025-06-09 | 7.370 | 8.050 | 7.350 | 7.800 | 7.572 | 13,000,377 |
| 2025-06-06 | 7.330 | 7.380 | 7.270 | 7.380 | 7.164 | 2,640,400 |
| 2025-06-05 | 7.420 | 7.490 | 7.290 | 7.310 | 7.096 | 2,936,400 |
| 2025-06-04 | 7.450 | 7.460 | 7.370 | 7.450 | 7.232 | 2,669,600 |
| 2025-06-03 | 7.330 | 7.470 | 7.330 | 7.420 | 7.203 | 3,302,510 |
| 2025-05-30 | 7.350 | 7.440 | 7.320 | 7.330 | 7.116 | 3,040,493 |
| 2025-05-29 | 7.260 | 7.360 | 7.210 | 7.360 | 7.145 | 2,973,500 |
| 2025-05-28 | 7.250 | 7.280 | 7.160 | 7.260 | 7.048 | 2,252,300 |
| 2025-05-27 | 7.140 | 7.230 | 7.090 | 7.220 | 7.009 | 2,775,600 |
| 2025-05-26 | 7.150 | 7.240 | 7.060 | 7.140 | 6.931 | 3,132,800 |
| 2025-05-23 | 7.350 | 7.360 | 7.140 | 7.170 | 6.960 | 5,487,700 |
| 2025-05-22 | 7.510 | 7.540 | 7.290 | 7.350 | 7.135 | 5,173,000 |
| 2025-05-21 | 7.500 | 7.520 | 7.450 | 7.510 | 7.291 | 2,307,300 |
| 2025-05-20 | 7.490 | 7.540 | 7.450 | 7.530 | 7.310 | 2,219,800 |
| 2025-05-19 | 7.350 | 7.500 | 7.350 | 7.480 | 7.261 | 2,907,100 |
| 2025-05-16 | 7.390 | 7.480 | 7.350 | 7.370 | 7.155 | 2,621,016 |
| 2025-05-15 | 7.500 | 7.510 | 7.390 | 7.390 | 7.174 | 4,008,100 |
| 2025-05-14 | 7.650 | 7.700 | 7.530 | 7.600 | 7.193 | 4,426,200 |
| 2025-05-13 | 7.610 | 8.000 | 7.610 | 7.650 | 7.241 | 7,426,400 |
| 2025-05-12 | 7.760 | 7.800 | 7.520 | 7.580 | 7.175 | 5,107,900 |
| 2025-05-09 | 7.620 | 7.810 | 7.540 | 7.690 | 7.279 | 5,193,000 |
| 2025-05-08 | 7.580 | 7.750 | 7.540 | 7.620 | 7.212 | 5,116,601 |
| 2025-05-07 | 7.480 | 7.790 | 7.480 | 7.550 | 7.146 | 6,098,900 |
| 2025-05-06 | 7.510 | 7.540 | 7.370 | 7.440 | 7.042 | 5,841,500 |
| 2025-04-30 | 7.600 | 7.710 | 7.420 | 7.440 | 7.042 | 4,024,952 |
| 2025-04-29 | 7.410 | 7.590 | 7.410 | 7.550 | 7.146 | 2,383,940 |
| 2025-04-28 | 7.820 | 7.900 | 7.400 | 7.440 | 7.042 | 5,552,802 |
| 2025-04-25 | 7.820 | 8.000 | 7.820 | 7.900 | 7.477 | 3,448,001 |
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.