Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.480 | 7.590 | 7.480 | 7.590 | 7.184 | 4,071,400 |
| 2024-10-25 | 7.390 | 7.570 | 7.380 | 7.480 | 7.080 | 3,822,244 |
| 2024-10-24 | 7.400 | 7.420 | 7.290 | 7.410 | 7.014 | 3,043,819 |
| 2024-10-23 | 7.380 | 7.480 | 7.340 | 7.390 | 6.995 | 3,082,544 |
| 2024-10-22 | 7.360 | 7.500 | 7.290 | 7.420 | 7.023 | 4,612,744 |
| 2024-10-21 | 7.240 | 7.440 | 7.160 | 7.360 | 6.966 | 6,968,515 |
| 2024-10-18 | 7.120 | 7.300 | 7.080 | 7.170 | 6.786 | 4,295,104 |
| 2024-10-17 | 7.370 | 7.470 | 7.150 | 7.150 | 6.768 | 4,915,536 |
| 2024-10-16 | 7.140 | 7.380 | 7.130 | 7.290 | 6.900 | 3,226,037 |
| 2024-10-15 | 7.230 | 7.430 | 7.190 | 7.210 | 6.824 | 5,015,932 |
| 2024-10-14 | 7.250 | 7.330 | 7.100 | 7.250 | 6.862 | 4,003,534 |
| 2024-10-11 | 7.230 | 7.280 | 7.080 | 7.180 | 6.796 | 4,764,856 |
| 2024-10-10 | 7.110 | 7.400 | 7.110 | 7.210 | 6.824 | 9,140,446 |
| 2024-10-09 | 7.490 | 7.560 | 7.030 | 7.040 | 6.663 | 9,797,536 |
| 2024-10-08 | 8.140 | 8.140 | 7.400 | 7.660 | 7.250 | 14,607,683 |
| 2024-09-30 | 7.110 | 7.490 | 7.010 | 7.400 | 7.004 | 13,130,470 |
| 2024-09-27 | 6.900 | 6.980 | 6.780 | 6.890 | 6.521 | 5,170,900 |
| 2024-09-26 | 6.560 | 6.770 | 6.520 | 6.770 | 6.408 | 3,637,285 |
| 2024-09-25 | 6.420 | 6.610 | 6.410 | 6.560 | 6.209 | 3,679,115 |
| 2024-09-24 | 6.160 | 6.310 | 6.140 | 6.310 | 5.972 | 1,995,012 |
| 2024-09-23 | 6.120 | 6.180 | 6.080 | 6.110 | 5.783 | 973,100 |
| 2024-09-20 | 6.130 | 6.190 | 6.070 | 6.120 | 5.793 | 1,307,306 |
| 2024-09-19 | 5.950 | 6.180 | 5.940 | 6.130 | 5.802 | 1,995,846 |
| 2024-09-18 | 6.000 | 6.290 | 5.860 | 5.930 | 5.613 | 2,107,792 |
| 2024-09-13 | 6.170 | 6.200 | 6.040 | 6.050 | 5.726 | 1,035,974 |
| 2024-09-12 | 6.230 | 6.250 | 6.140 | 6.160 | 5.830 | 1,059,406 |
| 2024-09-11 | 6.140 | 6.170 | 6.100 | 6.140 | 5.812 | 868,362 |
| 2024-09-10 | 6.100 | 6.180 | 6.060 | 6.140 | 5.812 | 1,063,000 |
| 2024-09-09 | 6.160 | 6.230 | 6.110 | 6.140 | 5.812 | 1,211,500 |
| 2024-09-06 | 6.240 | 6.280 | 6.180 | 6.200 | 5.868 | 1,267,000 |
| 2024-09-05 | 6.230 | 6.340 | 6.210 | 6.280 | 5.944 | 2,063,588 |
| 2024-09-04 | 6.300 | 6.330 | 6.220 | 6.230 | 5.897 | 1,603,277 |
| 2024-09-03 | 6.170 | 6.310 | 6.160 | 6.290 | 5.954 | 2,346,244 |
| 2024-09-02 | 6.120 | 6.270 | 6.100 | 6.170 | 5.840 | 2,653,732 |
| 2024-08-30 | 6.000 | 6.180 | 5.980 | 6.120 | 5.793 | 1,847,200 |
| 2024-08-29 | 5.840 | 6.000 | 5.820 | 5.980 | 5.660 | 1,970,103 |
| 2024-08-28 | 5.860 | 5.910 | 5.800 | 5.820 | 5.509 | 911,800 |
| 2024-08-27 | 5.930 | 5.930 | 5.840 | 5.850 | 5.537 | 703,400 |
| 2024-08-26 | 5.830 | 5.940 | 5.800 | 5.920 | 5.603 | 921,303 |
| 2024-08-23 | 5.870 | 5.920 | 5.800 | 5.830 | 5.518 | 1,001,656 |
| 2024-08-22 | 5.940 | 6.020 | 5.860 | 5.870 | 5.556 | 1,152,377 |
| 2024-08-21 | 5.880 | 6.000 | 5.880 | 5.980 | 5.660 | 1,056,300 |
| 2024-08-20 | 6.100 | 6.130 | 5.900 | 5.920 | 5.603 | 1,384,735 |
| 2024-08-19 | 6.110 | 6.160 | 6.070 | 6.090 | 5.764 | 913,600 |
| 2024-08-16 | 6.150 | 6.180 | 6.100 | 6.110 | 5.783 | 980,332 |
| 2024-08-15 | 6.130 | 6.190 | 6.080 | 6.160 | 5.830 | 1,258,200 |
| 2024-08-14 | 6.200 | 6.220 | 6.120 | 6.130 | 5.802 | 857,600 |
| 2024-08-13 | 6.170 | 6.190 | 6.110 | 6.170 | 5.840 | 779,200 |
| 2024-08-12 | 6.160 | 6.200 | 6.110 | 6.160 | 5.830 | 919,209 |
| 2024-08-09 | 6.110 | 6.230 | 6.090 | 6.160 | 5.830 | 1,528,200 |
| 2024-08-08 | 6.030 | 6.130 | 6.000 | 6.110 | 5.783 | 1,499,370 |
| 2024-08-07 | 6.080 | 6.100 | 6.020 | 6.030 | 5.707 | 1,036,391 |
| 2024-08-06 | 5.990 | 6.080 | 5.990 | 6.080 | 5.755 | 1,332,400 |
| 2024-08-05 | 6.050 | 6.100 | 5.950 | 5.960 | 5.641 | 1,729,000 |
| 2024-08-02 | 6.070 | 6.150 | 6.030 | 6.040 | 5.717 | 1,166,900 |
| 2024-08-01 | 6.170 | 6.220 | 6.090 | 6.110 | 5.783 | 1,368,585 |
| 2024-07-31 | 6.050 | 6.170 | 6.020 | 6.150 | 5.821 | 2,149,764 |
| 2024-07-30 | 6.000 | 6.050 | 5.950 | 6.030 | 5.707 | 856,618 |
| 2024-07-29 | 6.030 | 6.030 | 5.960 | 6.000 | 5.679 | 924,200 |
| 2024-07-26 | 5.950 | 6.050 | 5.950 | 6.020 | 5.698 | 1,142,600 |
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.