Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.460	51.520	49.490	50.540	50.383	2,353,517
2025-10-22	51.000	52.190	50.050	51.440	51.280	2,346,343
2025-10-21	49.440	52.080	49.440	51.420	51.260	3,283,793
2025-10-20	50.000	51.120	49.160	49.420	49.267	2,889,934
2025-10-17	52.820	53.440	49.000	49.030	48.878	5,686,918
2025-10-16	54.750	56.830	52.870	53.490	53.324	5,517,249
2025-10-15	54.100	54.980	52.650	54.720	54.550	3,519,024
2025-10-14	58.730	58.960	53.300	54.100	53.932	7,622,187
2025-10-13	55.000	60.000	54.550	59.230	58.944	8,491,594
2025-10-10	61.700	62.260	56.540	57.900	57.621	8,443,828
2025-10-09	55.880	65.280	55.880	61.740	61.442	12,331,044
2025-09-30	53.800	55.890	53.800	55.150	54.884	4,473,262
2025-09-29	53.720	54.550	52.730	53.850	53.590	3,175,423
2025-09-26	56.390	56.390	53.490	53.750	53.491	4,577,839
2025-09-25	56.510	56.920	55.220	56.360	56.088	5,578,915
2025-09-24	52.150	57.720	52.100	56.890	56.615	8,599,452
2025-09-23	54.970	55.280	51.360	53.190	52.933	6,376,008
2025-09-22	53.890	55.650	53.600	54.940	54.675	6,268,300
2025-09-19	52.880	56.250	52.880	53.880	53.620	7,016,015
2025-09-18	51.900	55.340	51.700	52.730	52.476	7,176,033
2025-09-17	52.000	53.180	51.300	52.430	52.177	4,383,423
2025-09-16	50.500	51.980	50.280	51.930	51.679	3,599,937
2025-09-15	52.420	52.700	50.720	50.760	50.515	3,564,864
2025-09-12	51.000	52.970	50.250	51.860	51.610	5,199,733
2025-09-11	49.800	51.720	48.810	51.370	51.122	4,515,119
2025-09-10	49.330	50.510	49.280	49.470	49.231	2,239,402
2025-09-09	50.930	50.930	49.000	49.430	49.191	2,712,559
2025-09-08	51.010	51.480	50.030	50.980	50.734	3,539,001
2025-09-05	49.240	51.200	49.100	51.000	50.754	4,002,741
2025-09-04	52.000	52.180	48.340	49.240	49.002	5,247,927
2025-09-03	52.230	53.500	51.670	52.210	51.958	4,711,172
2025-09-02	56.350	56.720	51.840	52.300	52.048	8,330,010
2025-09-01	56.910	59.230	55.590	57.070	56.795	6,144,550
2025-08-29	57.570	58.600	56.370	56.790	56.516	5,645,342
2025-08-28	55.990	58.230	54.730	57.520	57.242	6,672,747
2025-08-27	55.940	58.190	55.110	55.700	55.431	7,244,677
2025-08-26	56.990	57.500	55.400	55.680	55.411	6,396,049
2025-08-25	58.760	58.800	56.580	57.500	57.223	8,999,188
2025-08-22	55.090	58.990	54.570	58.260	57.979	11,908,914
2025-08-21	61.000	63.620	55.480	56.250	55.979	12,718,057
2025-08-20	59.450	63.030	56.880	61.620	61.323	12,931,229
2025-08-19	57.400	65.300	55.500	60.660	60.367	17,564,901
2025-08-18	50.330	58.020	49.210	57.280	57.004	14,024,138
2025-08-15	45.660	49.800	45.660	49.050	48.813	9,095,314
2025-08-14	47.010	47.890	45.600	45.620	45.400	7,270,562
2025-08-13	44.480	47.500	44.460	47.400	47.171	10,142,182
2025-08-12	44.010	45.880	43.550	44.490	44.275	6,268,041
2025-08-11	42.150	44.190	41.900	43.990	43.778	4,697,202
2025-08-08	42.760	43.000	41.710	42.040	41.837	2,913,802
2025-08-07	41.880	43.390	41.800	42.760	42.554	4,643,362
2025-08-06	41.320	42.090	40.570	41.910	41.708	5,810,653
2025-08-05	42.150	42.990	41.760	42.790	42.584	3,035,038
2025-08-04	41.300	42.100	41.180	42.060	41.857	2,192,934
2025-08-01	42.280	42.530	41.110	41.530	41.330	2,620,718
2025-07-31	42.300	43.190	41.900	42.200	41.996	3,075,347
2025-07-30	43.100	43.100	41.880	42.220	42.016	2,654,087
2025-07-29	42.450	43.000	42.300	42.800	42.593	3,300,563
2025-07-28	41.670	42.960	41.200	42.680	42.474	4,349,901
2025-07-25	40.550	41.490	40.250	41.460	41.260	2,752,152
2025-07-24	40.170	40.890	40.010	40.510	40.315	2,022,756

← NewerPage 5 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.