Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	33.560	35.080	33.150	34.590	33.950	1,663,396
2024-04-25	32.810	34.500	32.580	33.680	33.057	1,919,947
2024-04-24	31.870	32.470	31.500	32.300	31.702	1,027,690
2024-04-23	30.990	31.690	30.960	31.580	30.996	1,046,644
2024-04-22	30.500	31.290	29.390	30.910	30.338	1,415,712
2024-04-19	31.710	31.760	30.500	30.710	30.142	1,651,081
2024-04-18	32.090	32.550	31.020	31.920	31.329	1,342,399
2024-04-17	30.390	32.320	30.210	32.070	31.477	1,906,002
2024-04-16	32.440	32.440	29.440	29.590	29.043	2,221,170
2024-04-15	33.500	34.220	31.550	32.060	31.467	1,715,724
2024-04-12	34.250	35.100	33.540	33.700	33.076	1,530,347
2024-04-11	34.780	35.560	34.360	34.420	33.783	1,703,338
2024-04-10	36.350	37.090	35.060	35.070	34.421	2,578,001
2024-04-09	34.970	35.910	34.120	35.780	35.118	1,091,324
2024-04-08	36.400	36.800	34.410	34.460	33.822	1,615,577
2024-04-03	37.030	37.280	35.530	36.390	35.717	1,374,488
2024-04-02	37.900	37.970	36.900	37.200	36.512	1,278,177
2024-04-01	36.700	37.770	36.700	37.450	36.757	1,273,063
2024-03-29	36.370	36.770	35.520	36.660	35.982	705,455
2024-03-28	35.700	36.800	34.730	36.030	35.363	1,528,865
2024-03-27	37.390	37.780	35.170	35.340	34.686	1,940,308
2024-03-26	39.030	39.900	37.000	37.710	37.012	3,330,170
2024-03-25	41.120	41.970	39.000	39.380	38.651	2,231,682
2024-03-22	43.000	43.470	41.440	41.440	40.673	2,260,673
2024-03-21	43.220	44.490	42.730	42.880	42.087	2,534,983
2024-03-20	42.120	43.900	41.650	42.830	42.038	2,475,810
2024-03-19	42.500	42.700	41.890	42.130	41.350	2,241,979
2024-03-18	41.210	43.130	41.070	43.090	42.293	2,696,559
2024-03-15	41.500	41.500	40.300	41.120	40.359	2,473,125
2024-03-14	41.180	43.200	40.000	41.980	41.203	3,728,254
2024-03-13	42.100	42.250	41.000	41.630	40.860	1,988,866
2024-03-12	41.280	42.280	40.520	41.620	40.850	3,015,490
2024-03-11	40.100	41.280	39.300	41.280	40.516	2,596,784
2024-03-08	38.460	40.400	37.900	40.010	39.270	3,146,552
2024-03-07	38.900	40.000	37.700	38.150	37.444	2,056,744
2024-03-06	39.490	39.940	37.600	39.050	38.327	2,804,490
2024-03-05	40.790	42.310	38.880	39.480	38.749	3,373,123
2024-03-04	39.320	42.600	38.770	40.870	40.114	4,392,381
2024-03-01	38.670	39.500	38.210	39.120	38.396	2,105,798
2024-02-29	35.500	38.670	35.150	38.350	37.640	2,795,866
2024-02-28	39.980	41.360	36.070	36.280	35.609	3,644,322
2024-02-27	37.880	40.300	37.500	40.300	39.554	2,341,893
2024-02-26	36.740	38.830	36.510	37.870	37.169	2,571,672
2024-02-23	36.200	36.860	35.780	36.800	36.119	2,090,749
2024-02-22	35.030	36.360	34.600	35.980	35.314	2,336,537
2024-02-21	34.100	35.860	34.010	34.540	33.901	2,613,255
2024-02-20	34.090	35.300	33.390	34.800	34.156	2,203,944
2024-02-19	33.520	34.700	33.060	34.600	33.960	3,144,070
2024-02-08	29.330	33.300	28.890	32.790	32.183	3,494,509
2024-02-07	29.720	30.950	27.990	28.890	28.355	2,702,565
2024-02-06	27.140	29.880	25.500	29.420	28.876	2,766,734
2024-02-05	31.820	32.280	27.000	27.950	27.433	3,208,417
2024-02-02	34.110	34.600	31.140	32.330	31.732	2,551,675
2024-02-01	33.380	34.730	32.920	33.980	33.351	2,115,707
2024-01-31	35.820	36.480	33.330	33.330	32.713	2,934,522
2024-01-30	37.620	38.500	35.570	35.960	35.295	3,072,442
2024-01-29	40.000	40.990	37.830	38.200	37.493	1,970,496
2024-01-26	41.870	41.870	39.530	39.770	39.034	1,831,235
2024-01-25	39.800	42.190	39.450	41.880	41.105	2,162,613
2024-01-24	40.880	41.330	38.450	39.800	39.064	2,016,676

← NewerPage 11 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.