Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	39.300	39.880	38.800	39.570	39.117	1,842,833
2025-04-23	39.600	39.950	39.000	39.560	39.107	2,190,035
2025-04-22	38.030	40.310	38.010	39.400	38.949	3,337,222
2025-04-21	36.670	38.480	36.670	38.260	37.822	2,021,835
2025-04-18	37.330	37.330	36.600	37.040	36.616	969,280
2025-04-17	37.020	37.990	36.490	37.280	36.853	1,524,944
2025-04-16	37.570	37.940	36.390	37.090	36.665	1,320,895
2025-04-15	37.530	37.860	37.120	37.600	37.169	1,274,048
2025-04-14	38.300	38.500	37.360	37.490	37.061	2,016,025
2025-04-11	35.820	38.450	35.790	37.800	37.367	3,287,845
2025-04-10	35.630	36.790	35.600	35.790	35.380	2,404,496
2025-04-09	32.500	35.110	31.240	34.730	34.332	2,892,238
2025-04-08	34.000	35.480	32.680	33.400	33.017	3,113,570
2025-04-07	37.480	37.970	31.780	33.310	32.928	3,954,337
2025-04-03	38.510	40.200	38.510	39.290	38.840	1,453,308
2025-04-02	39.470	39.930	39.040	39.060	38.613	1,301,035
2025-04-01	39.000	39.730	39.000	39.670	39.216	1,573,093
2025-03-31	38.620	39.370	38.190	39.200	38.751	1,870,842
2025-03-28	39.010	39.760	38.610	38.620	38.178	1,439,015
2025-03-27	38.830	40.080	38.600	39.340	38.889	2,778,898
2025-03-26	38.510	38.970	38.410	38.570	38.128	1,219,579
2025-03-25	38.280	38.760	38.000	38.570	38.128	1,531,387
2025-03-24	39.030	39.210	37.400	38.300	37.861	2,596,457
2025-03-21	39.670	40.280	38.900	39.060	38.613	3,139,019
2025-03-20	40.500	40.830	39.660	39.970	39.512	5,504,376
2025-03-19	43.350	43.350	42.100	42.400	41.914	2,477,838
2025-03-18	43.800	44.480	43.050	43.450	42.952	3,147,356
2025-03-17	43.810	44.290	43.060	43.800	43.298	2,240,424
2025-03-14	42.790	43.800	42.300	43.800	43.298	2,945,442
2025-03-13	44.400	44.490	42.500	42.770	42.280	3,416,052
2025-03-12	44.680	45.940	44.000	44.100	43.595	4,471,795
2025-03-11	45.000	45.370	44.040	44.710	44.198	4,059,823
2025-03-10	44.280	46.000	44.010	46.000	45.473	5,448,555
2025-03-07	44.990	45.240	44.160	44.690	44.178	5,493,598
2025-03-06	43.060	47.300	43.060	45.640	45.117	9,288,595
2025-03-05	44.600	44.980	42.920	43.350	42.853	8,650,499
2025-03-04	40.280	42.020	40.260	41.690	41.212	3,778,061
2025-03-03	41.200	41.950	39.870	40.860	40.392	3,596,214
2025-02-28	43.500	43.990	40.460	40.710	40.244	5,954,056
2025-02-27	43.630	43.630	41.100	42.280	41.796	4,292,091
2025-02-26	42.900	43.000	41.820	42.860	42.369	4,480,513
2025-02-25	42.500	43.300	42.120	42.620	42.132	4,807,251
2025-02-24	41.960	44.440	41.110	43.540	43.041	7,027,725
2025-02-21	40.610	42.230	40.010	41.950	41.469	5,882,266
2025-02-20	40.100	40.860	39.490	40.460	39.997	4,145,818
2025-02-19	38.300	40.200	38.230	40.100	39.641	4,257,136
2025-02-18	39.400	40.900	38.120	38.600	38.158	4,422,553
2025-02-17	38.700	39.450	38.480	39.350	38.899	2,931,619
2025-02-14	39.010	39.360	38.300	38.710	38.267	3,029,423
2025-02-13	40.210	40.490	39.000	39.260	38.810	2,761,801
2025-02-12	39.420	40.490	39.300	40.440	39.977	3,370,589
2025-02-11	40.140	40.200	39.400	39.730	39.275	2,711,874
2025-02-10	40.000	40.670	39.710	40.220	39.759	4,051,231
2025-02-07	39.280	40.370	39.000	39.990	39.532	5,529,996
2025-02-06	37.340	39.280	37.010	39.280	38.830	4,615,368
2025-02-05	36.940	37.600	36.710	37.190	36.764	2,788,657
2025-01-27	38.390	38.600	36.590	36.590	36.171	3,160,016
2025-01-24	37.990	38.570	37.600	38.390	37.950	3,311,897
2025-01-23	38.460	39.200	37.680	37.680	37.248	3,642,520
2025-01-22	38.990	38.990	37.860	38.180	37.743	3,301,583

← NewerPage 7 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.