Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	40.350	40.650	40.110	40.170	39.976	1,994,702
2025-07-22	40.900	40.980	39.900	40.570	40.374	4,264,916
2025-07-21	41.410	42.090	41.080	41.520	41.320	2,565,077
2025-07-18	41.440	41.450	40.630	41.160	40.961	2,001,739
2025-07-17	40.190	41.480	39.910	41.320	41.121	3,600,997
2025-07-16	40.500	40.600	39.880	40.200	40.006	2,230,889
2025-07-15	40.030	40.470	39.690	40.400	40.205	2,628,713
2025-07-14	40.150	40.380	39.970	40.190	39.996	1,543,234
2025-07-11	39.650	40.300	39.280	40.100	39.907	2,649,423
2025-07-10	39.380	39.800	39.090	39.650	39.459	1,708,048
2025-07-09	40.010	40.290	39.420	39.530	39.339	1,450,531
2025-07-08	39.410	40.300	39.410	40.040	39.847	1,993,184
2025-07-07	39.250	39.840	39.120	39.420	39.230	1,373,926
2025-07-04	39.790	40.060	39.100	39.350	39.160	1,880,180
2025-07-03	39.640	39.920	39.420	39.790	39.598	1,412,768
2025-07-02	40.320	40.410	39.510	39.700	39.508	2,087,245
2025-07-01	40.700	41.000	40.200	40.450	40.255	2,310,776
2025-06-30	40.660	41.080	40.330	40.620	40.424	2,327,380
2025-06-27	39.820	41.200	39.680	40.580	40.384	3,329,614
2025-06-26	40.150	40.640	39.700	39.800	39.608	2,865,615
2025-06-25	39.890	40.000	39.500	40.000	39.807	2,719,412
2025-06-24	39.360	39.750	39.110	39.730	39.538	2,714,414
2025-06-23	38.690	39.660	38.310	39.230	39.041	2,603,945
2025-06-20	37.660	39.450	37.620	38.780	38.593	3,989,604
2025-06-19	37.670	38.660	37.560	37.750	37.568	2,371,264
2025-06-18	37.300	37.850	37.110	37.680	37.498	1,506,153
2025-06-17	37.730	37.840	37.050	37.290	37.110	1,345,257
2025-06-16	37.330	37.860	37.330	37.600	37.419	941,232
2025-06-13	38.600	38.640	37.390	37.430	37.249	1,853,382
2025-06-12	38.800	39.080	38.330	38.500	38.314	1,427,985
2025-06-11	38.050	39.800	38.050	38.860	38.673	2,669,738
2025-06-10	38.500	38.700	37.790	38.200	38.016	1,693,881
2025-06-09	38.400	38.880	38.400	38.750	38.563	1,549,860
2025-06-06	38.230	39.080	38.230	38.680	38.493	1,871,537
2025-06-05	37.970	38.680	37.680	38.510	38.324	2,079,687
2025-06-04	37.850	38.350	37.850	37.950	37.767	1,557,832
2025-06-03	37.400	38.280	37.400	37.900	37.717	1,392,193
2025-05-30	37.740	38.260	37.470	37.800	37.618	1,257,079
2025-05-29	37.510	38.180	37.270	37.990	37.807	1,334,245
2025-05-28	38.300	38.300	37.440	37.530	37.100	1,463,744
2025-05-27	38.920	38.920	37.800	38.010	37.575	1,851,308
2025-05-26	38.990	39.390	38.440	38.890	38.445	1,597,072
2025-05-23	39.150	39.890	38.740	38.770	38.326	2,612,291
2025-05-22	39.910	41.290	39.600	40.000	39.542	2,560,524
2025-05-21	40.510	40.980	39.800	39.910	39.453	3,069,839
2025-05-20	41.020	42.270	39.900	41.150	40.679	4,173,126
2025-05-19	39.690	41.810	39.500	41.280	40.807	4,141,023
2025-05-16	40.150	41.800	39.610	40.260	39.799	4,866,745
2025-05-15	39.710	39.850	38.850	38.880	38.435	2,089,289
2025-05-14	39.390	40.590	39.250	40.050	39.591	2,162,144
2025-05-13	40.390	40.390	39.230	39.390	38.939	1,549,961
2025-05-12	39.930	40.310	39.530	39.680	39.225	1,741,235
2025-05-09	40.290	40.460	39.370	39.530	39.077	1,749,132
2025-05-08	40.210	40.750	40.080	40.460	39.997	1,690,968
2025-05-07	40.800	41.750	39.930	40.380	39.917	2,656,363
2025-05-06	38.900	40.770	38.900	40.750	40.283	3,129,683
2025-04-30	38.730	39.250	38.600	38.830	38.385	1,878,964
2025-04-29	39.040	39.130	38.690	38.970	38.524	1,623,969
2025-04-28	40.220	40.220	38.320	39.040	38.593	2,971,391
2025-04-25	39.760	40.620	39.390	40.210	39.749	2,457,591

← NewerPage 6 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.