Darbond Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.010	27.890	26.670	27.310	26.997	1,133,092
2024-07-24	28.430	28.670	27.050	27.160	26.849	1,840,538
2024-07-23	29.900	29.940	28.310	28.310	27.986	1,481,658
2024-07-22	29.410	30.180	29.400	29.850	29.508	1,663,117
2024-07-19	28.350	29.990	27.990	29.500	29.162	1,778,581
2024-07-18	28.900	28.900	27.660	28.420	28.094	1,555,876
2024-07-17	29.810	30.040	29.000	29.050	28.717	1,169,208
2024-07-16	29.370	30.120	28.760	30.000	29.656	1,319,434
2024-07-15	30.080	30.490	29.200	29.330	28.994	1,008,282
2024-07-12	30.590	30.590	29.910	29.990	29.647	1,085,626
2024-07-11	30.250	30.860	30.010	30.600	30.250	1,536,083
2024-07-10	29.460	29.950	29.290	29.630	29.291	1,178,094
2024-07-09	28.380	29.650	28.020	29.570	29.231	1,733,657
2024-07-08	29.130	29.750	28.350	28.480	28.154	1,239,474
2024-07-05	29.160	29.160	29.160	29.160	28.826	0
2024-07-04	30.630	30.760	29.160	29.160	28.826	1,763,888
2024-07-03	31.010	31.390	29.920	30.630	30.279	1,729,780
2024-07-02	31.600	31.600	30.660	30.810	30.457	1,494,745
2024-07-01	32.220	32.220	30.780	31.590	31.228	2,569,376
2024-06-28	31.340	32.830	31.000	32.220	31.851	2,238,873
2024-06-27	32.210	33.130	31.470	31.510	31.149	2,368,347
2024-06-26	31.200	32.640	30.550	32.420	32.049	2,156,515
2024-06-25	32.700	33.250	30.880	31.100	30.744	3,165,505
2024-06-24	34.690	35.680	32.950	33.010	32.632	3,346,433
2024-06-21	34.520	35.020	33.800	34.900	34.500	3,029,881
2024-06-20	35.180	37.110	34.820	35.210	34.807	5,670,376
2024-06-19	35.120	35.550	34.050	35.180	34.777	3,390,164
2024-06-18	35.270	35.550	34.480	34.950	34.550	2,767,067
2024-06-17	33.970	35.120	33.750	34.730	34.332	2,712,546
2024-06-14	34.370	34.610	33.700	34.080	33.690	2,669,682
2024-06-13	33.930	36.200	33.860	35.060	34.411	4,927,591
2024-06-12	33.550	34.300	33.420	33.850	33.224	2,566,022
2024-06-11	31.480	33.800	31.020	33.540	32.919	3,053,684
2024-06-07	31.880	33.020	31.510	31.750	31.163	2,107,029
2024-06-06	32.980	33.660	31.670	31.710	31.123	2,430,988
2024-06-05	33.010	34.100	32.600	32.610	32.007	2,231,200
2024-06-04	33.820	33.820	32.260	33.190	32.576	2,748,680
2024-06-03	34.230	35.130	33.590	34.140	33.508	3,383,924
2024-05-31	33.610	34.390	33.500	34.050	33.420	3,196,079
2024-05-30	32.500	34.470	32.160	33.780	33.155	3,980,695
2024-05-29	32.300	33.430	32.280	32.690	32.085	2,522,589
2024-05-28	32.440	33.780	32.280	32.660	32.056	3,578,399
2024-05-27	31.490	32.720	30.100	32.600	31.997	3,443,943
2024-05-24	34.000	34.000	30.880	31.110	30.534	4,345,526
2024-05-23	32.540	34.720	31.820	33.420	32.802	4,686,709
2024-05-22	31.920	33.010	31.780	32.810	32.203	1,803,697
2024-05-21	32.370	32.400	31.700	31.840	31.251	843,322
2024-05-20	32.360	32.840	32.110	32.300	31.702	1,144,259
2024-05-17	31.400	32.190	31.130	32.190	31.594	1,275,076
2024-05-16	31.520	32.250	31.410	31.480	30.898	1,189,866
2024-05-15	31.650	32.030	30.920	31.330	30.750	961,777
2024-05-14	31.490	32.300	31.450	31.630	31.045	1,236,960
2024-05-13	32.880	32.880	31.240	31.430	30.848	1,787,044
2024-05-10	34.570	34.650	33.050	33.190	32.576	1,521,965
2024-05-09	34.520	34.900	34.200	34.390	33.754	1,641,399
2024-05-08	35.280	35.360	34.170	34.360	33.724	1,268,393
2024-05-07	35.150	35.790	34.850	35.220	34.568	1,268,218
2024-05-06	35.260	35.920	35.000	35.200	34.549	1,602,635
2024-04-30	35.850	35.970	34.180	34.510	33.871	2,412,450
2024-04-29	34.030	36.300	33.800	36.300	35.628	3,323,727

← NewerPage 10 of 17 · 988 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1000 CNY
2026-05-29	0.1500 CNY
2025-10-14	0.1000 CNY
2025-05-29	0.2500 CNY
2024-06-14	0.2500 CNY
2023-05-31	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.