Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	65.490	72.450	64.330	70.380	70.162	11,192,916
2026-04-20	62.730	69.950	62.220	65.490	65.287	11,411,758
2026-04-17	62.890	64.990	61.650	64.200	64.001	5,723,948
2026-04-16	62.640	64.150	62.480	62.870	62.675	3,913,281
2026-04-15	63.790	64.980	62.320	62.620	62.426	5,531,229
2026-04-14	61.230	64.900	60.660	64.490	64.290	8,416,719
2026-04-13	61.510	63.100	60.400	60.700	60.512	6,841,580
2026-04-10	60.800	64.880	60.530	63.100	62.904	8,015,555
2026-04-09	58.280	60.900	58.000	59.500	59.315	4,171,988
2026-04-08	56.800	59.420	56.220	59.300	59.116	5,105,349
2026-04-07	53.600	56.530	53.280	55.000	54.829	3,994,946
2026-04-03	54.180	54.800	52.900	52.900	52.736	2,540,316
2026-04-02	55.360	55.930	53.200	53.730	53.563	3,393,772
2026-04-01	55.100	56.280	55.100	55.910	55.736	3,940,772
2026-03-31	56.090	56.710	53.800	54.020	53.852	4,038,388
2026-03-30	55.350	56.980	54.800	56.760	56.584	4,943,774
2026-03-27	55.500	57.400	55.100	56.750	56.574	4,653,556
2026-03-26	58.040	58.680	56.430	57.000	56.823	4,024,854
2026-03-25	57.480	59.880	57.240	58.430	58.249	5,543,240
2026-03-24	56.660	57.000	54.250	56.560	56.384	4,153,019
2026-03-23	57.000	59.000	54.310	54.750	54.580	6,278,514
2026-03-20	62.160	62.780	59.030	59.210	59.026	5,187,377
2026-03-19	62.810	64.280	61.210	61.670	61.479	4,092,949
2026-03-18	62.640	64.680	62.210	64.290	64.090	3,840,332
2026-03-17	68.420	68.420	62.240	62.650	62.456	6,099,549
2026-03-16	66.890	68.140	64.000	67.040	66.832	5,123,653
2026-03-13	70.390	70.800	67.090	67.300	67.091	5,203,370
2026-03-12	73.970	73.970	69.310	70.230	70.012	7,069,926
2026-03-11	74.000	78.030	72.670	73.030	72.803	9,347,364
2026-03-10	72.000	76.350	70.130	74.900	74.668	9,224,713
2026-03-09	64.800	71.500	63.210	71.090	70.869	9,554,576
2026-03-06	70.220	73.360	68.000	68.540	68.327	8,012,541
2026-03-05	74.030	76.000	68.900	69.450	69.234	8,262,557
2026-03-04	68.000	72.990	67.030	69.960	69.743	8,827,662
2026-03-03	76.070	77.260	68.000	68.320	68.108	11,208,080
2026-03-02	72.500	79.970	72.500	75.100	74.867	14,589,752
2026-02-27	68.650	71.980	66.280	70.970	70.750	11,973,358
2026-02-26	60.480	71.460	59.980	70.100	69.882	14,920,454
2026-02-25	62.240	62.240	59.900	61.090	60.900	8,394,610
2026-02-24	65.000	65.500	59.900	61.600	61.409	9,746,466
2026-02-13	66.350	68.320	64.610	64.810	64.609	12,267,536
2026-02-12	63.000	68.950	62.050	66.220	66.014	20,523,913
2026-02-11	51.430	61.820	51.110	61.820	61.628	17,546,644
2026-02-10	51.800	53.080	51.380	51.520	51.360	2,104,328
2026-02-09	50.650	52.460	50.350	51.820	51.659	2,657,653
2026-02-06	49.610	50.790	49.430	49.900	49.745	2,228,682
2026-02-05	50.720	51.390	49.780	50.110	49.954	2,570,620
2026-02-04	52.000	52.800	50.840	51.600	51.440	2,892,213
2026-02-03	52.060	53.110	51.750	52.590	52.427	2,583,752
2026-02-02	53.880	54.330	51.500	51.500	51.340	4,850,940
2026-01-30	53.330	55.320	52.600	54.700	54.530	7,356,701
2026-01-29	59.430	60.350	56.900	56.940	56.763	6,408,764
2026-01-28	58.590	61.200	58.130	60.400	60.213	9,063,626
2026-01-27	56.220	58.760	54.190	58.470	58.289	6,947,830
2026-01-26	57.260	59.800	56.100	56.610	56.434	7,936,904
2026-01-23	56.560	57.650	55.550	56.230	56.055	6,868,592
2026-01-22	60.000	61.600	56.000	56.560	56.384	8,754,627
2026-01-21	54.100	59.180	53.300	57.610	57.431	9,967,517
2026-01-20	53.220	55.280	53.000	54.280	54.112	6,269,229
2026-01-19	54.600	55.200	53.140	53.570	53.404	5,572,287

← NewerPage 3 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.