Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	64.650	66.890	56.400	58.100	58.024	9,069,618
2026-07-17	71.400	71.790	62.120	62.130	62.048	7,353,356
2026-07-16	73.000	76.300	70.190	70.820	70.727	6,263,176
2026-07-15	80.850	82.350	74.630	75.300	75.201	5,269,330
2026-07-14	80.400	81.990	75.070	80.300	80.194	7,247,709
2026-07-13	86.630	90.880	79.960	80.000	79.895	8,737,875
2026-07-10	98.440	105.25	88.500	88.500	88.384	12,487,754
2026-07-09	94.030	98.650	88.230	98.110	97.981	9,353,551
2026-07-08	92.530	96.600	85.780	92.440	92.318	8,889,174
2026-07-07	92.000	96.800	89.400	92.470	92.348	8,496,194
2026-07-06	89.400	97.790	86.000	93.390	93.267	10,537,326
2026-07-03	91.970	95.880	88.000	88.110	87.994	7,936,591
2026-07-02	90.000	98.490	87.960	92.360	92.239	8,359,416
2026-07-01	92.500	99.000	91.000	93.900	93.776	8,758,661
2026-06-30	88.000	93.130	87.310	91.800	91.679	7,706,059
2026-06-29	96.790	99.800	84.330	88.950	88.833	13,059,465
2026-06-26	92.070	98.890	91.280	95.960	95.834	9,216,578
2026-06-25	97.510	97.700	92.180	94.100	93.976	8,370,176
2026-06-24	95.500	97.260	91.700	96.280	96.153	8,009,713
2026-06-23	99.810	102.80	93.330	95.060	94.935	8,479,425
2026-06-22	107.11	107.28	97.000	100.61	100.48	9,228,135
2026-06-18	97.300	106.87	94.500	103.36	103.22	10,287,255
2026-06-17	88.500	99.580	88.280	97.330	97.202	9,128,150
2026-06-16	91.800	92.100	88.860	90.930	90.810	7,715,522
2026-06-15	84.900	92.310	84.520	92.310	92.189	8,824,946
2026-06-12	91.180	92.700	83.860	84.690	84.579	11,066,038
2026-06-11	81.000	89.770	81.000	88.500	88.384	11,573,970
2026-06-10	77.000	83.350	77.000	82.070	81.962	7,913,622
2026-06-09	75.730	79.520	74.130	78.800	78.696	5,223,416
2026-06-08	72.040	78.090	72.040	73.780	73.683	5,883,059
2026-06-05	76.150	79.990	74.510	77.550	77.448	6,515,924
2026-06-04	75.380	78.570	75.000	77.400	77.298	5,829,415
2026-06-03	75.010	79.700	75.000	76.650	76.549	6,489,216
2026-06-02	74.990	76.010	72.500	74.880	74.782	5,508,189
2026-06-01	75.700	78.420	74.410	75.400	75.301	7,496,316
2026-05-29	83.700	83.700	75.000	75.710	75.610	11,752,468
2026-05-28	82.000	85.380	80.800	83.750	83.490	9,171,448
2026-05-27	88.040	89.950	81.550	82.300	82.045	13,745,723
2026-05-26	93.750	96.800	85.780	89.090	88.813	17,315,138
2026-05-25	86.570	92.860	80.390	90.920	90.638	16,396,713
2026-05-22	80.520	84.800	79.800	84.260	83.998	8,905,949
2026-05-21	91.700	91.700	79.000	80.520	80.270	14,464,825
2026-05-20	86.000	90.900	85.060	89.950	89.671	9,785,017
2026-05-19	86.000	87.500	83.010	86.840	86.570	9,275,531
2026-05-18	82.780	92.870	82.780	86.500	86.232	14,433,745
2026-05-15	83.470	85.850	80.500	81.240	80.988	9,638,359
2026-05-14	81.900	86.890	81.550	84.490	84.228	9,883,391
2026-05-13	80.200	84.700	78.910	82.560	82.304	7,421,276
2026-05-12	83.610	85.300	78.450	80.980	80.729	8,274,842
2026-05-11	81.340	85.500	80.600	83.370	83.111	10,081,272
2026-05-08	77.220	80.600	76.540	79.410	79.164	7,310,186
2026-05-07	75.900	79.780	74.310	79.000	78.755	10,270,394
2026-05-06	75.170	77.180	73.970	76.000	75.764	9,067,744
2026-04-30	73.900	75.490	72.600	73.830	73.601	7,549,796
2026-04-29	70.860	79.430	70.000	74.500	74.269	11,044,847
2026-04-28	72.200	73.630	71.120	71.900	71.677	5,515,252
2026-04-27	73.000	75.800	71.390	73.630	73.401	9,280,845
2026-04-24	71.260	73.000	68.280	71.540	71.318	7,569,236
2026-04-23	71.010	74.500	69.550	71.620	71.398	8,827,889
2026-04-22	69.600	71.850	68.800	70.680	70.461	8,531,335

← NewerPage 2 of 5 · 243 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.