Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	40.100	41.070	39.310	40.960	40.202	1,857,909
2024-01-22	43.770	43.900	39.770	40.100	39.358	2,360,877
2024-01-19	44.540	45.550	43.780	43.780	42.970	980,887
2024-01-18	44.350	44.850	42.600	44.680	43.853	2,000,791
2024-01-17	45.960	46.150	44.410	44.410	43.588	885,294
2024-01-16	46.310	46.680	45.230	46.000	45.149	982,783
2024-01-15	46.740	46.740	46.740	46.740	45.875	0
2024-01-12	47.480	48.230	46.740	46.740	45.875	898,590
2024-01-11	46.690	47.950	46.350	47.750	46.866	1,203,768
2024-01-10	46.900	47.200	45.000	46.790	45.924	1,183,845
2024-01-09	47.750	48.190	46.300	46.920	46.052	1,491,904
2024-01-08	49.300	49.300	47.000	47.410	46.533	1,645,580
2024-01-05	50.500	50.950	49.100	49.300	48.388	1,190,428
2024-01-04	51.940	51.940	50.550	50.650	49.713	1,015,121
2024-01-03	52.400	52.400	50.850	51.930	50.969	1,431,736
2024-01-02	53.360	53.360	51.910	52.410	51.440	1,393,101
2023-12-29	52.780	53.880	52.450	53.360	52.373	2,268,335
2023-12-28	51.530	53.450	51.500	52.720	51.744	2,132,529
2023-12-27	50.500	52.550	49.920	51.500	50.547	1,927,919
2023-12-26	51.300	51.400	50.180	50.240	49.310	923,025
2023-12-25	52.000	52.000	50.680	51.280	50.331	831,920
2023-12-22	52.060	53.130	51.300	51.890	50.930	1,299,904
2023-12-21	50.250	52.500	50.250	52.090	51.126	1,676,392
2023-12-20	52.000	52.500	50.740	50.740	49.801	1,267,921
2023-12-19	51.890	52.750	51.500	51.930	50.969	1,052,423
2023-12-18	53.010	53.190	51.880	51.930	50.969	1,305,875
2023-12-15	54.450	54.490	53.290	53.290	52.304	1,053,498
2023-12-14	54.120	54.400	53.220	53.810	52.814	1,189,437
2023-12-13	55.000	55.000	53.610	53.850	52.854	1,666,302
2023-12-12	55.520	56.300	54.880	55.310	54.287	1,379,942
2023-12-11	54.900	56.250	54.490	55.820	54.787	1,745,529
2023-12-08	55.410	56.440	54.850	54.850	53.835	1,985,034
2023-12-07	56.500	57.220	54.820	55.150	54.130	1,994,647
2023-12-06	56.600	57.970	56.350	56.680	55.631	1,603,383
2023-12-05	57.420	58.410	56.870	56.960	55.906	2,132,903
2023-12-04	57.280	58.690	57.080	57.780	56.711	2,024,364
2023-12-01	55.990	57.900	55.250	57.250	56.191	2,357,476
2023-11-30	56.800	57.260	55.100	56.030	54.993	1,636,834
2023-11-29	57.010	58.480	56.600	56.800	55.749	1,885,949
2023-11-28	56.600	57.880	56.400	57.050	55.994	2,389,439
2023-11-27	58.330	58.530	56.640	56.850	55.798	4,856,154
2023-11-24	59.580	59.680	57.150	58.130	57.054	3,937,146
2023-11-23	59.880	61.150	59.360	59.980	58.870	2,609,183
2023-11-22	61.500	63.930	60.220	61.100	59.969	4,650,790
2023-11-21	62.800	64.110	61.000	61.140	60.009	4,324,152
2023-11-20	64.000	65.200	62.020	62.660	61.501	4,341,304
2023-11-17	59.150	63.990	59.120	63.700	62.521	5,905,517
2023-11-16	60.370	60.880	58.360	59.140	58.046	2,310,896
2023-11-15	62.310	63.800	59.500	60.340	59.223	3,695,484
2023-11-14	61.530	62.800	61.170	62.000	60.853	2,690,880
2023-11-13	61.110	62.700	59.100	62.700	61.540	4,504,493
2023-11-10	60.000	61.990	59.470	61.020	59.891	5,010,065
2023-11-09	60.940	62.330	59.160	60.000	58.890	4,140,432
2023-11-08	59.900	63.870	59.000	61.380	60.244	5,869,699
2023-11-07	59.200	62.920	59.110	60.240	59.125	6,326,020
2023-11-06	58.010	60.380	57.180	60.300	59.184	6,995,838
2023-11-03	52.810	59.200	52.460	59.200	58.105	6,368,468
2023-11-02	56.050	56.050	52.800	53.070	52.088	2,800,715
2023-11-01	55.470	56.530	54.600	55.000	53.982	2,732,998
2023-10-31	54.510	56.940	54.450	55.200	54.179	5,637,147

← NewerPage 12 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.