Dare Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.570 | 5.570 | 5.460 | 5.470 | 5.470 | 9,095,717 |
| 2026-10-20 | 5.580 | 5.580 | 5.420 | 5.500 | 5.500 | 10,554,800 |
| 2026-10-19 | 5.600 | 5.600 | 5.390 | 5.530 | 5.530 | 15,996,571 |
| 2026-10-16 | 5.750 | 5.750 | 5.550 | 5.630 | 5.630 | 16,973,317 |
| 2026-10-15 | 5.750 | 5.770 | 5.550 | 5.580 | 5.580 | 16,782,996 |
| 2026-10-14 | 5.990 | 5.990 | 5.780 | 5.780 | 5.780 | 18,565,906 |
| 2026-10-13 | 5.900 | 6.040 | 5.730 | 6.030 | 6.030 | 22,573,171 |
| 2026-10-12 | 6.080 | 6.130 | 5.900 | 5.920 | 5.920 | 20,996,976 |
| 2026-10-09 | 6.170 | 6.220 | 5.810 | 6.080 | 6.080 | 33,517,117 |
| 2026-10-08 | 6.130 | 6.370 | 6.080 | 6.130 | 6.130 | 47,784,081 |
| 2026-09-30 | 6.460 | 6.530 | 5.920 | 6.150 | 6.150 | 64,133,769 |
| 2026-09-29 | 6.290 | 6.670 | 6.170 | 6.440 | 6.440 | 81,018,414 |
| 2026-09-28 | 7.350 | 7.570 | 6.840 | 6.840 | 6.840 | 30,942,369 |
| 2026-09-24 | 8.340 | 8.340 | 7.430 | 7.600 | 7.600 | 104,530,815 |
| 2026-09-23 | 7.300 | 7.580 | 7.100 | 7.580 | 7.580 | 30,162,534 |
| 2026-09-22 | 6.030 | 6.890 | 5.940 | 6.890 | 6.890 | 57,604,405 |
| 2026-09-21 | 6.000 | 6.260 | 5.810 | 6.260 | 6.260 | 49,740,852 |
Page 1 of 1 · 17 trading days
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.