Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.840 | 7.910 | 7.710 | 7.820 | 7.402 | 2,834,601 |
| 2025-04-23 | 7.890 | 7.950 | 7.780 | 7.800 | 7.383 | 2,844,101 |
| 2025-04-22 | 7.900 | 8.020 | 7.860 | 7.890 | 7.468 | 2,461,700 |
| 2025-04-21 | 7.920 | 7.920 | 7.730 | 7.900 | 7.477 | 3,412,800 |
| 2025-04-18 | 7.740 | 7.890 | 7.680 | 7.830 | 7.411 | 3,190,900 |
| 2025-04-17 | 7.560 | 7.790 | 7.480 | 7.740 | 7.326 | 4,369,152 |
| 2025-04-16 | 7.880 | 7.910 | 7.530 | 7.600 | 7.193 | 5,417,601 |
| 2025-04-15 | 7.560 | 8.030 | 7.460 | 7.960 | 7.534 | 7,674,300 |
| 2025-04-14 | 7.600 | 7.670 | 7.530 | 7.550 | 7.146 | 3,920,700 |
| 2025-04-11 | 7.570 | 7.630 | 7.490 | 7.540 | 7.137 | 3,297,100 |
| 2025-04-10 | 7.540 | 7.680 | 7.490 | 7.580 | 7.175 | 4,962,783 |
| 2025-04-09 | 7.120 | 7.530 | 6.850 | 7.460 | 7.061 | 7,198,919 |
| 2025-04-08 | 7.150 | 7.330 | 7.080 | 7.250 | 6.862 | 7,193,400 |
| 2025-04-07 | 7.450 | 7.800 | 7.220 | 7.220 | 6.834 | 10,189,883 |
| 2025-04-03 | 7.930 | 8.070 | 7.850 | 8.020 | 7.591 | 4,197,400 |
| 2025-04-02 | 7.910 | 7.980 | 7.840 | 7.930 | 7.506 | 2,755,033 |
| 2025-04-01 | 7.950 | 8.030 | 7.870 | 7.900 | 7.477 | 4,041,700 |
| 2025-03-31 | 8.090 | 8.090 | 7.750 | 7.910 | 7.487 | 8,196,752 |
| 2025-03-28 | 8.070 | 8.240 | 7.980 | 8.080 | 7.648 | 5,699,406 |
| 2025-03-27 | 8.100 | 8.140 | 8.010 | 8.080 | 7.648 | 2,417,100 |
| 2025-03-26 | 7.990 | 8.210 | 7.990 | 8.130 | 7.695 | 2,379,200 |
| 2025-03-25 | 8.230 | 8.290 | 7.940 | 8.050 | 7.619 | 5,237,700 |
| 2025-03-24 | 8.510 | 8.640 | 8.150 | 8.240 | 7.799 | 7,373,112 |
| 2025-03-21 | 8.370 | 8.860 | 8.360 | 8.540 | 8.083 | 9,509,816 |
| 2025-03-20 | 8.570 | 8.590 | 8.370 | 8.380 | 7.932 | 5,634,700 |
| 2025-03-19 | 8.690 | 8.750 | 8.540 | 8.560 | 8.102 | 4,917,354 |
| 2025-03-18 | 8.780 | 8.840 | 8.550 | 8.690 | 8.225 | 7,606,974 |
| 2025-03-17 | 8.760 | 8.880 | 8.640 | 8.780 | 8.310 | 7,103,487 |
| 2025-03-14 | 8.570 | 8.760 | 8.570 | 8.690 | 8.225 | 6,531,854 |
| 2025-03-13 | 8.620 | 8.720 | 8.400 | 8.660 | 8.197 | 9,742,668 |
| 2025-03-12 | 8.610 | 8.690 | 8.450 | 8.550 | 8.093 | 10,173,269 |
| 2025-03-11 | 8.270 | 8.630 | 8.200 | 8.610 | 8.149 | 15,168,669 |
| 2025-03-10 | 7.840 | 8.290 | 7.840 | 8.260 | 7.818 | 24,503,718 |
| 2025-03-07 | 7.390 | 8.140 | 7.360 | 7.840 | 7.421 | 26,595,249 |
| 2025-03-06 | 7.420 | 7.450 | 7.310 | 7.400 | 7.004 | 2,936,500 |
| 2025-03-05 | 7.420 | 7.430 | 7.250 | 7.390 | 6.995 | 2,402,846 |
| 2025-03-04 | 7.350 | 7.450 | 7.320 | 7.400 | 7.004 | 1,997,946 |
| 2025-03-03 | 7.390 | 7.460 | 7.350 | 7.370 | 6.976 | 2,977,888 |
| 2025-02-28 | 7.490 | 7.510 | 7.330 | 7.350 | 6.957 | 2,920,488 |
| 2025-02-27 | 7.460 | 7.590 | 7.440 | 7.510 | 7.108 | 3,419,290 |
| 2025-02-26 | 7.480 | 7.560 | 7.420 | 7.490 | 7.089 | 2,994,793 |
| 2025-02-25 | 7.510 | 7.600 | 7.400 | 7.460 | 7.061 | 2,808,167 |
| 2025-02-24 | 7.490 | 7.690 | 7.470 | 7.570 | 7.165 | 3,251,042 |
| 2025-02-21 | 7.560 | 7.620 | 7.410 | 7.470 | 7.070 | 4,298,693 |
| 2025-02-20 | 7.420 | 7.590 | 7.400 | 7.570 | 7.165 | 3,782,069 |
| 2025-02-19 | 7.420 | 7.450 | 7.350 | 7.390 | 6.995 | 2,887,487 |
| 2025-02-18 | 7.700 | 7.700 | 7.400 | 7.420 | 7.023 | 3,809,928 |
| 2025-02-17 | 7.430 | 7.830 | 7.430 | 7.720 | 7.307 | 6,410,101 |
| 2025-02-14 | 7.530 | 7.530 | 7.390 | 7.430 | 7.033 | 2,267,441 |
| 2025-02-13 | 7.520 | 7.620 | 7.500 | 7.530 | 7.127 | 2,968,800 |
| 2025-02-12 | 7.540 | 7.590 | 7.500 | 7.570 | 7.165 | 2,292,562 |
| 2025-02-11 | 7.610 | 7.660 | 7.400 | 7.540 | 7.137 | 3,128,563 |
| 2025-02-10 | 7.350 | 7.640 | 7.350 | 7.610 | 7.203 | 3,880,344 |
| 2025-02-07 | 7.230 | 7.410 | 7.200 | 7.370 | 6.976 | 3,912,999 |
| 2025-02-06 | 7.180 | 7.230 | 7.100 | 7.230 | 6.843 | 3,504,100 |
| 2025-02-05 | 7.320 | 7.380 | 7.140 | 7.170 | 6.786 | 3,148,655 |
| 2025-01-27 | 7.300 | 7.440 | 7.290 | 7.310 | 6.919 | 2,884,300 |
| 2025-01-24 | 7.140 | 7.300 | 7.140 | 7.240 | 6.853 | 2,484,300 |
| 2025-01-23 | 7.250 | 7.270 | 7.170 | 7.180 | 6.796 | 2,129,900 |
| 2025-01-22 | 7.220 | 7.220 | 7.060 | 7.140 | 6.758 | 2,191,900 |
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.