Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	54.510	56.940	54.450	55.200	54.179	5,637,147
2023-10-30	49.100	55.450	49.000	54.450	53.442	6,874,684
2023-10-27	47.660	49.880	46.480	49.010	48.103	2,492,391
2023-10-26	48.150	48.480	46.690	47.900	47.014	1,699,170
2023-10-25	49.700	49.890	48.100	48.550	47.652	1,767,624
2023-10-24	48.060	50.080	47.200	48.900	47.995	1,915,340
2023-10-23	49.900	50.010	47.240	47.620	46.739	2,349,389
2023-10-20	50.520	52.250	50.300	50.350	49.418	2,830,092
2023-10-19	49.320	53.000	49.200	51.050	50.105	3,948,692
2023-10-18	50.890	52.260	49.930	49.950	49.026	1,531,295
2023-10-17	50.400	51.210	49.660	51.080	50.135	1,596,645
2023-10-16	51.810	52.050	49.770	50.120	49.193	2,282,351
2023-10-13	51.500	53.500	50.780	52.240	51.273	2,947,899
2023-10-12	52.220	52.300	50.540	51.810	50.851	2,328,022
2023-10-11	50.750	52.750	50.590	51.630	50.675	2,313,867
2023-10-10	52.020	52.800	50.000	50.750	49.811	2,510,932
2023-10-09	53.000	53.000	51.400	51.960	50.999	1,645,073
2023-09-28	52.310	53.470	51.360	53.350	52.363	2,134,401
2023-09-27	52.280	53.380	51.850	52.170	51.205	1,208,926
2023-09-26	52.090	53.520	51.250	52.280	51.313	1,770,775
2023-09-25	53.800	54.000	51.110	52.190	51.224	1,799,508
2023-09-22	51.030	52.450	50.300	52.270	51.303	2,019,505
2023-09-21	50.890	52.100	50.800	51.030	50.086	902,931
2023-09-20	53.180	53.480	51.350	51.490	50.537	1,535,422
2023-09-19	52.050	53.480	51.900	52.980	52.000	1,651,354
2023-09-18	54.070	54.070	52.220	52.560	51.587	2,778,132
2023-09-15	54.320	55.890	53.000	54.400	53.393	2,226,798
2023-09-14	56.300	56.300	52.010	54.320	53.315	3,681,224
2023-09-13	57.280	57.280	54.350	56.380	55.337	2,925,290
2023-09-12	58.900	59.900	56.900	57.300	56.240	2,896,609
2023-09-11	61.820	61.820	59.100	59.560	58.458	3,013,181
2023-09-08	60.070	63.200	59.220	61.850	60.706	3,494,009
2023-09-07	61.980	62.220	59.400	59.530	58.428	3,645,752
2023-09-06	60.710	64.780	60.200	63.100	61.932	5,068,326
2023-09-05	62.110	65.890	60.510	61.100	59.969	7,444,847
2023-09-04	57.800	61.700	57.200	61.700	60.558	5,476,413
2023-09-01	59.310	60.500	55.910	57.080	56.024	5,110,478
2023-08-31	61.500	63.970	58.520	59.310	58.213	8,717,175
2023-08-30	52.880	58.780	52.880	58.780	57.692	5,899,999
2023-08-29	46.220	49.200	45.120	48.980	48.074	2,279,315
2023-08-28	51.200	51.800	45.200	46.230	45.375	2,234,812
2023-08-25	50.900	50.900	47.750	47.980	47.092	1,585,033
2023-08-24	51.270	51.820	50.190	50.930	49.988	581,115
2023-08-23	52.420	52.500	50.500	50.610	49.674	860,383
2023-08-22	52.590	53.400	51.630	52.900	51.921	958,441
2023-08-21	54.500	55.090	52.350	52.500	51.529	1,107,135
2023-08-18	55.760	56.600	54.500	54.500	53.492	934,087
2023-08-17	54.890	55.800	54.050	55.430	54.404	587,421
2023-08-16	55.780	56.860	54.510	54.940	53.923	1,075,307
2023-08-15	57.850	58.790	55.990	56.510	55.464	890,611
2023-08-14	57.500	57.500	56.320	57.230	56.171	827,894
2023-08-11	57.800	58.670	57.400	57.500	56.436	817,959
2023-08-10	58.160	58.660	57.720	57.800	56.730	565,529
2023-08-09	57.650	59.200	57.650	58.290	57.211	742,279
2023-08-08	58.990	59.650	58.010	58.290	57.211	1,365,370
2023-08-07	57.300	59.500	57.300	58.610	57.526	2,327,846
2023-08-04	56.920	57.290	56.200	56.540	55.494	1,066,803
2023-08-03	55.980	57.180	55.280	56.710	55.661	1,332,927
2023-08-02	57.770	57.770	56.010	56.190	55.150	1,457,343
2023-08-01	57.070	58.950	56.190	57.770	56.701	2,366,775

← NewerPage 13 of 17 · 989 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.