Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.390 | 7.410 | 7.140 | 7.180 | 6.796 | 2,802,600 |
| 2025-01-20 | 7.280 | 7.390 | 7.210 | 7.340 | 6.947 | 2,566,604 |
| 2025-01-17 | 7.300 | 7.320 | 7.230 | 7.260 | 6.872 | 1,855,699 |
| 2025-01-16 | 7.420 | 7.430 | 7.290 | 7.340 | 6.947 | 2,661,499 |
| 2025-01-15 | 7.300 | 7.440 | 7.220 | 7.350 | 6.957 | 2,354,100 |
| 2025-01-14 | 7.180 | 7.340 | 7.140 | 7.300 | 6.910 | 4,068,800 |
| 2025-01-13 | 7.110 | 7.170 | 6.940 | 7.140 | 6.758 | 3,133,167 |
| 2025-01-10 | 7.420 | 7.420 | 7.140 | 7.150 | 6.768 | 3,071,900 |
| 2025-01-09 | 7.510 | 7.530 | 7.350 | 7.390 | 6.995 | 3,191,492 |
| 2025-01-08 | 7.640 | 7.640 | 7.320 | 7.500 | 7.099 | 3,691,633 |
| 2025-01-07 | 7.600 | 7.700 | 7.460 | 7.610 | 7.203 | 3,819,742 |
| 2025-01-06 | 7.500 | 7.730 | 7.260 | 7.600 | 7.193 | 3,377,200 |
| 2025-01-03 | 7.910 | 7.910 | 7.480 | 7.500 | 7.099 | 3,923,900 |
| 2025-01-02 | 7.840 | 8.080 | 7.760 | 7.840 | 7.421 | 3,862,600 |
| 2024-12-31 | 7.950 | 8.090 | 7.870 | 7.870 | 7.449 | 2,884,361 |
| 2024-12-30 | 8.000 | 8.150 | 7.840 | 7.950 | 7.525 | 3,047,867 |
| 2024-12-27 | 7.880 | 8.110 | 7.850 | 8.040 | 7.610 | 3,334,262 |
| 2024-12-26 | 7.940 | 8.040 | 7.830 | 7.890 | 7.468 | 4,152,201 |
| 2024-12-25 | 8.050 | 8.100 | 7.830 | 7.940 | 7.515 | 3,389,450 |
| 2024-12-24 | 7.990 | 8.220 | 7.990 | 8.100 | 7.667 | 4,322,200 |
| 2024-12-23 | 8.360 | 8.360 | 7.910 | 7.940 | 7.515 | 5,861,001 |
| 2024-12-20 | 8.450 | 8.520 | 8.260 | 8.370 | 7.922 | 5,352,700 |
| 2024-12-19 | 8.340 | 8.500 | 8.210 | 8.350 | 7.903 | 3,557,900 |
| 2024-12-18 | 8.520 | 8.570 | 8.320 | 8.400 | 7.951 | 4,015,100 |
| 2024-12-17 | 8.890 | 8.920 | 8.400 | 8.450 | 7.998 | 7,434,714 |
| 2024-12-16 | 8.880 | 9.000 | 8.800 | 8.840 | 8.367 | 4,038,846 |
| 2024-12-13 | 9.000 | 9.130 | 8.900 | 8.920 | 8.443 | 5,086,130 |
| 2024-12-12 | 8.960 | 9.080 | 8.770 | 9.050 | 8.566 | 5,015,600 |
| 2024-12-11 | 8.600 | 9.150 | 8.600 | 8.910 | 8.433 | 10,534,467 |
| 2024-12-10 | 8.960 | 9.150 | 8.600 | 8.630 | 8.168 | 5,857,584 |
| 2024-12-09 | 8.760 | 8.940 | 8.520 | 8.630 | 8.168 | 7,144,773 |
| 2024-12-06 | 8.390 | 8.710 | 8.340 | 8.600 | 8.140 | 5,230,700 |
| 2024-12-05 | 8.380 | 8.430 | 8.290 | 8.410 | 7.960 | 4,989,353 |
| 2024-12-04 | 8.640 | 8.650 | 8.350 | 8.390 | 7.941 | 6,808,579 |
| 2024-12-03 | 8.550 | 8.880 | 8.460 | 8.720 | 8.254 | 15,183,051 |
| 2024-12-02 | 8.000 | 8.600 | 8.000 | 8.550 | 8.093 | 15,906,517 |
| 2024-11-29 | 7.750 | 8.080 | 7.730 | 7.990 | 7.563 | 10,420,231 |
| 2024-11-28 | 7.620 | 7.850 | 7.590 | 7.830 | 7.411 | 7,480,215 |
| 2024-11-27 | 7.460 | 7.640 | 7.290 | 7.620 | 7.212 | 5,155,800 |
| 2024-11-26 | 7.440 | 7.530 | 7.390 | 7.440 | 7.042 | 4,357,500 |
| 2024-11-25 | 7.350 | 7.420 | 7.210 | 7.400 | 7.004 | 3,629,000 |
| 2024-11-22 | 7.560 | 7.630 | 7.280 | 7.300 | 6.910 | 6,008,800 |
| 2024-11-21 | 7.620 | 7.690 | 7.500 | 7.570 | 7.165 | 6,181,702 |
| 2024-11-20 | 7.670 | 7.730 | 7.590 | 7.680 | 7.269 | 5,394,220 |
| 2024-11-19 | 7.600 | 7.690 | 7.460 | 7.670 | 7.260 | 6,170,533 |
| 2024-11-18 | 7.510 | 7.780 | 7.480 | 7.580 | 7.175 | 8,381,103 |
| 2024-11-15 | 7.550 | 7.630 | 7.370 | 7.380 | 6.985 | 4,901,010 |
| 2024-11-14 | 7.600 | 7.790 | 7.510 | 7.510 | 7.108 | 6,744,801 |
| 2024-11-13 | 7.420 | 7.740 | 7.270 | 7.600 | 7.193 | 8,538,580 |
| 2024-11-12 | 7.500 | 7.560 | 7.340 | 7.380 | 6.985 | 6,267,446 |
| 2024-11-11 | 7.490 | 7.620 | 7.400 | 7.500 | 7.099 | 4,466,266 |
| 2024-11-08 | 7.750 | 7.780 | 7.500 | 7.580 | 7.175 | 4,861,442 |
| 2024-11-07 | 7.500 | 7.720 | 7.390 | 7.690 | 7.279 | 6,044,352 |
| 2024-11-06 | 7.350 | 7.670 | 7.240 | 7.520 | 7.118 | 6,728,162 |
| 2024-11-05 | 7.230 | 7.320 | 7.190 | 7.300 | 6.910 | 3,798,137 |
| 2024-11-04 | 7.160 | 7.220 | 7.080 | 7.210 | 6.824 | 3,638,634 |
| 2024-11-01 | 7.330 | 7.360 | 7.070 | 7.160 | 6.777 | 4,932,015 |
| 2024-10-31 | 7.300 | 7.400 | 7.250 | 7.270 | 6.881 | 3,914,430 |
| 2024-10-30 | 7.330 | 7.470 | 7.230 | 7.330 | 6.938 | 3,821,300 |
| 2024-10-29 | 7.590 | 7.640 | 7.410 | 7.440 | 7.042 | 4,048,432 |
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.