Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	52.000	53.690	51.400	53.210	53.045	6,180,663
2026-01-15	50.000	51.680	49.860	51.350	51.191	4,469,645
2026-01-14	50.400	51.650	49.370	50.320	50.164	5,309,398
2026-01-13	52.650	52.650	50.090	50.160	50.004	4,696,108
2026-01-12	52.000	52.650	50.940	52.030	51.869	5,672,878
2026-01-09	51.210	51.770	50.700	51.630	51.470	3,544,141
2026-01-08	51.720	52.480	50.920	51.500	51.340	3,873,720
2026-01-07	50.690	52.190	50.500	51.880	51.719	6,096,290
2026-01-06	49.540	51.380	49.540	50.260	50.104	3,541,356
2026-01-05	48.780	49.590	48.720	49.540	49.386	2,823,669
2025-12-31	49.200	49.250	47.810	48.250	48.100	2,257,284
2025-12-30	48.940	49.600	48.500	48.780	48.629	2,641,721
2025-12-29	50.010	50.700	48.960	49.220	49.067	3,714,019
2025-12-26	51.010	51.460	49.950	50.300	50.144	2,940,609
2025-12-25	50.300	51.800	50.010	51.480	51.320	3,194,814
2025-12-24	50.920	50.920	49.600	50.260	50.104	2,876,652
2025-12-23	48.960	51.600	48.960	50.450	50.293	3,917,444
2025-12-22	47.800	50.710	47.470	49.360	49.207	4,045,451
2025-12-19	47.370	48.170	47.190	47.220	47.073	2,181,076
2025-12-18	47.620	48.930	47.100	47.190	47.044	2,510,289
2025-12-17	46.360	48.080	46.320	47.870	47.721	2,607,201
2025-12-16	47.800	48.010	46.150	46.860	46.715	2,636,094
2025-12-15	46.810	49.050	46.710	48.200	48.050	4,225,099
2025-12-12	44.800	48.210	44.530	47.690	47.542	6,116,460
2025-12-11	45.760	45.790	44.540	44.560	44.422	1,975,505
2025-12-10	45.630	45.980	44.880	45.780	45.638	1,678,251
2025-12-09	46.450	46.450	45.500	45.750	45.608	2,323,318
2025-12-08	45.820	46.880	45.820	46.450	46.306	1,908,175
2025-12-05	45.420	45.700	44.440	45.550	45.409	1,619,464
2025-12-04	45.880	45.880	44.860	45.300	45.159	1,363,010
2025-12-03	46.660	46.670	45.420	45.680	45.538	1,137,915
2025-12-02	46.900	47.260	46.020	46.320	46.176	1,472,964
2025-12-01	47.000	47.120	46.220	47.090	46.944	1,750,905
2025-11-28	45.500	47.160	45.400	46.680	46.535	2,320,738
2025-11-27	45.000	46.800	45.000	45.610	45.468	2,274,950
2025-11-26	45.240	45.990	44.930	45.070	44.930	1,835,811
2025-11-25	45.080	46.410	45.000	45.570	45.429	1,956,992
2025-11-24	43.830	45.020	43.630	44.950	44.811	2,279,602
2025-11-21	45.980	46.670	43.560	43.600	43.465	4,078,769
2025-11-20	48.740	48.790	46.300	46.870	46.725	2,623,099
2025-11-19	49.330	49.630	47.640	48.090	47.941	2,627,373
2025-11-18	49.490	51.090	49.050	49.580	49.426	2,895,811
2025-11-17	50.500	51.450	49.100	49.590	49.436	3,031,035
2025-11-14	52.000	52.980	50.400	50.860	50.702	4,201,710
2025-11-13	48.530	52.650	48.030	52.300	52.138	6,395,578
2025-11-12	48.610	49.250	47.630	48.160	48.011	2,487,863
2025-11-11	50.430	50.940	48.700	48.830	48.678	2,324,766
2025-11-10	49.330	50.500	49.010	49.860	49.705	2,260,288
2025-11-07	48.720	50.300	48.260	49.330	49.177	2,015,217
2025-11-06	48.880	49.660	48.480	49.300	49.147	1,769,823
2025-11-05	48.000	49.300	47.800	48.500	48.349	2,370,351
2025-11-04	50.430	50.640	48.680	49.160	49.007	2,423,546
2025-11-03	51.010	51.130	49.000	50.330	50.174	3,602,759
2025-10-31	51.900	52.620	50.910	51.280	51.121	2,695,632
2025-10-30	52.630	53.100	51.500	51.690	51.530	3,014,587
2025-10-29	52.340	53.800	52.110	52.660	52.497	2,701,932
2025-10-28	52.100	53.630	52.000	52.580	52.417	2,609,837
2025-10-27	53.230	54.890	52.010	52.910	52.746	4,172,336
2025-10-24	51.350	52.680	50.950	52.490	52.327	2,987,333
2025-10-23	51.460	51.520	49.490	50.540	50.383	2,353,517

← NewerPage 4 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.