Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	39.630	39.650	38.120	39.050	38.603	4,746,881
2025-01-20	39.650	39.860	38.920	39.480	39.028	3,535,641
2025-01-17	40.000	40.680	38.740	39.640	39.186	5,577,549
2025-01-16	38.910	40.320	38.400	40.060	39.601	6,239,228
2025-01-15	38.700	39.550	38.260	38.590	38.148	4,765,013
2025-01-14	36.870	38.580	36.250	38.500	38.059	5,034,092
2025-01-13	35.500	36.980	35.110	36.530	36.112	4,619,384
2025-01-10	39.340	41.680	36.880	37.010	36.586	10,145,574
2025-01-09	41.990	43.100	40.480	40.560	40.095	12,745,863
2025-01-08	34.020	40.930	33.530	40.930	40.461	12,573,938
2025-01-07	33.370	34.110	33.120	34.110	33.719	1,577,446
2025-01-06	34.990	35.180	33.180	33.380	32.998	1,988,430
2025-01-03	36.000	36.420	34.880	34.910	34.510	1,934,105
2025-01-02	36.600	37.080	35.200	35.930	35.518	2,350,385
2024-12-31	38.740	39.080	36.660	36.750	36.329	3,781,069
2024-12-30	40.500	40.610	38.610	38.830	38.385	3,994,944
2024-12-27	42.880	46.010	40.600	40.610	40.145	7,537,908
2024-12-26	40.760	43.000	40.300	42.820	42.330	4,002,797
2024-12-25	40.500	41.330	39.090	40.830	40.362	3,339,246
2024-12-24	40.960	40.970	39.590	40.450	39.987	3,101,466
2024-12-23	40.280	41.350	39.500	40.910	40.441	4,130,207
2024-12-20	38.680	41.000	38.440	40.380	39.917	5,003,866
2024-12-19	37.190	38.850	37.030	38.680	38.237	2,554,675
2024-12-18	37.130	38.210	35.820	37.870	37.436	2,212,948
2024-12-17	38.490	38.780	36.650	36.790	36.369	2,116,248
2024-12-16	38.690	39.380	37.880	38.110	37.673	2,355,117
2024-12-13	38.580	39.000	38.020	38.490	38.049	3,272,419
2024-12-12	37.990	38.720	37.800	38.500	38.059	2,730,859
2024-12-11	37.440	38.090	37.200	37.990	37.555	2,095,015
2024-12-10	38.600	38.780	37.380	37.450	37.021	2,748,992
2024-12-09	37.230	37.880	36.930	37.300	36.873	1,873,153
2024-12-06	37.330	38.290	36.500	37.580	37.150	3,210,929
2024-12-05	36.930	37.610	36.720	37.330	36.902	1,739,508
2024-12-04	38.270	38.800	36.800	36.910	36.487	2,330,047
2024-12-03	38.500	38.650	37.410	37.770	37.337	1,797,153
2024-12-02	37.970	38.550	37.620	38.280	37.842	2,479,785
2024-11-29	37.020	38.380	36.600	37.950	37.515	2,160,755
2024-11-28	37.200	38.280	36.830	37.290	36.863	2,526,969
2024-11-27	36.280	37.120	35.050	37.100	36.675	2,068,068
2024-11-26	36.970	37.870	36.010	36.280	35.864	1,874,953
2024-11-25	36.900	37.700	35.930	37.130	36.705	2,622,489
2024-11-22	39.000	39.560	36.360	36.370	35.953	2,942,817
2024-11-21	38.580	39.680	38.000	38.870	38.425	2,575,092
2024-11-20	37.390	38.680	37.210	38.620	38.178	2,371,603
2024-11-19	36.320	37.740	35.860	37.740	37.308	2,480,065
2024-11-18	37.200	37.760	35.610	35.960	35.548	2,772,814
2024-11-15	38.920	39.340	37.280	37.300	36.873	3,193,109
2024-11-14	41.190	41.190	39.000	39.010	38.563	3,314,342
2024-11-13	41.500	42.330	40.470	41.230	40.758	3,574,091
2024-11-12	44.250	44.250	41.300	41.860	41.381	5,836,437
2024-11-11	40.800	44.300	40.800	43.500	43.002	8,103,682
2024-11-08	38.200	40.380	38.200	39.800	39.344	5,824,110
2024-11-07	37.620	38.790	37.400	38.100	37.664	4,407,286
2024-11-06	37.500	39.220	37.430	37.950	37.515	5,791,770
2024-11-05	36.710	38.500	36.120	37.450	37.021	8,000,762
2024-11-04	38.000	39.500	35.100	36.910	36.487	11,049,947
2024-11-01	46.180	48.800	43.710	43.730	43.229	5,501,946
2024-10-31	42.710	48.890	41.000	47.280	46.738	7,268,177
2024-10-30	42.600	44.390	41.260	42.730	42.241	4,321,944
2024-10-29	41.250	44.740	41.000	42.670	42.181	7,650,616

← NewerPage 8 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.