Darbond Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 41.300 | 41.300 | 39.610 | 40.770 | 40.303 | 3,936,447 |
| 2024-10-25 | 40.200 | 41.870 | 39.860 | 40.900 | 40.432 | 4,259,308 |
| 2024-10-24 | 39.560 | 40.280 | 38.880 | 39.940 | 39.483 | 2,895,670 |
| 2024-10-23 | 40.380 | 41.280 | 39.450 | 39.590 | 39.137 | 4,707,288 |
| 2024-10-22 | 41.800 | 41.990 | 39.770 | 40.580 | 40.115 | 6,272,120 |
| 2024-10-21 | 43.000 | 45.100 | 42.040 | 42.390 | 41.904 | 8,705,007 |
| 2024-10-18 | 37.260 | 43.250 | 37.000 | 41.880 | 41.400 | 8,852,213 |
| 2024-10-17 | 37.380 | 38.850 | 36.450 | 37.620 | 37.189 | 5,489,931 |
| 2024-10-16 | 36.480 | 37.810 | 36.110 | 36.750 | 36.329 | 5,308,494 |
| 2024-10-15 | 38.000 | 41.500 | 37.250 | 39.110 | 38.662 | 6,800,065 |
| 2024-10-14 | 37.000 | 38.390 | 34.930 | 38.170 | 37.733 | 6,263,112 |
| 2024-10-11 | 40.220 | 40.660 | 34.810 | 36.400 | 35.983 | 7,655,774 |
| 2024-10-10 | 40.910 | 45.100 | 39.000 | 40.220 | 39.759 | 13,423,972 |
| 2024-10-09 | 39.610 | 41.960 | 36.500 | 38.250 | 37.812 | 8,937,638 |
| 2024-10-08 | 41.900 | 41.980 | 37.170 | 41.960 | 41.479 | 10,444,814 |
| 2024-09-30 | 31.530 | 35.300 | 31.530 | 34.980 | 34.579 | 8,779,080 |
| 2024-09-27 | 28.800 | 30.700 | 28.330 | 29.820 | 29.478 | 5,367,493 |
| 2024-09-26 | 27.740 | 28.440 | 27.260 | 28.200 | 27.877 | 6,157,706 |
| 2024-09-25 | 28.300 | 29.100 | 27.260 | 27.740 | 27.422 | 7,661,950 |
| 2024-09-24 | 29.500 | 29.500 | 27.080 | 28.260 | 27.936 | 9,427,656 |
| 2024-09-23 | 30.550 | 30.700 | 28.320 | 29.100 | 28.767 | 10,403,555 |
| 2024-09-20 | 24.120 | 25.680 | 23.870 | 25.580 | 25.287 | 2,474,337 |
| 2024-09-19 | 23.420 | 24.400 | 23.370 | 24.020 | 23.745 | 898,927 |
| 2024-09-18 | 23.700 | 23.920 | 23.230 | 23.370 | 23.102 | 834,522 |
| 2024-09-13 | 24.450 | 24.480 | 23.570 | 23.600 | 23.330 | 854,090 |
| 2024-09-12 | 24.940 | 25.190 | 24.370 | 24.400 | 24.121 | 627,972 |
| 2024-09-11 | 24.710 | 24.970 | 24.400 | 24.820 | 24.536 | 545,223 |
| 2024-09-10 | 24.300 | 25.000 | 23.890 | 24.770 | 24.486 | 1,016,423 |
| 2024-09-09 | 24.720 | 25.150 | 24.150 | 24.220 | 23.943 | 1,107,746 |
| 2024-09-06 | 25.680 | 25.870 | 24.900 | 25.000 | 24.714 | 1,462,294 |
| 2024-09-05 | 25.940 | 26.240 | 25.420 | 25.890 | 25.593 | 1,396,312 |
| 2024-09-04 | 24.840 | 26.250 | 24.560 | 25.790 | 25.495 | 2,085,712 |
| 2024-09-03 | 24.360 | 25.200 | 24.360 | 24.970 | 24.684 | 743,332 |
| 2024-09-02 | 25.510 | 25.600 | 24.500 | 24.540 | 24.259 | 1,293,542 |
| 2024-08-30 | 24.690 | 25.910 | 24.500 | 25.490 | 25.198 | 1,849,616 |
| 2024-08-29 | 24.290 | 24.840 | 24.000 | 24.660 | 24.378 | 1,343,557 |
| 2024-08-28 | 24.370 | 24.610 | 24.100 | 24.290 | 24.012 | 723,111 |
| 2024-08-27 | 24.930 | 24.930 | 24.350 | 24.360 | 24.081 | 1,143,527 |
| 2024-08-26 | 25.200 | 25.200 | 24.090 | 25.150 | 24.862 | 1,812,919 |
| 2024-08-23 | 24.700 | 25.350 | 24.100 | 25.260 | 24.971 | 1,481,607 |
| 2024-08-22 | 25.460 | 25.770 | 24.680 | 24.730 | 24.447 | 1,043,176 |
| 2024-08-21 | 25.120 | 25.800 | 25.060 | 25.420 | 25.129 | 798,469 |
| 2024-08-20 | 25.850 | 26.090 | 25.110 | 25.250 | 24.961 | 1,111,598 |
| 2024-08-19 | 26.180 | 26.760 | 25.900 | 25.990 | 25.692 | 868,081 |
| 2024-08-16 | 25.980 | 26.700 | 25.980 | 26.340 | 26.038 | 1,125,977 |
| 2024-08-15 | 25.880 | 26.460 | 25.670 | 25.990 | 25.692 | 799,781 |
| 2024-08-14 | 26.430 | 26.500 | 25.830 | 25.890 | 25.593 | 598,224 |
| 2024-08-13 | 26.310 | 26.470 | 25.670 | 26.270 | 25.969 | 1,124,366 |
| 2024-08-12 | 26.660 | 26.850 | 26.220 | 26.310 | 26.009 | 899,792 |
| 2024-08-09 | 27.120 | 27.500 | 26.840 | 26.880 | 26.572 | 569,986 |
| 2024-08-08 | 27.170 | 27.500 | 26.500 | 26.920 | 26.612 | 935,485 |
| 2024-08-07 | 27.340 | 27.600 | 27.170 | 27.170 | 26.859 | 957,585 |
| 2024-08-06 | 27.400 | 27.570 | 26.900 | 27.330 | 27.017 | 1,143,651 |
| 2024-08-05 | 27.950 | 28.200 | 26.890 | 27.000 | 26.691 | 1,351,218 |
| 2024-08-02 | 29.000 | 29.000 | 27.930 | 28.000 | 27.679 | 1,410,850 |
| 2024-08-01 | 28.280 | 29.390 | 27.940 | 29.010 | 28.678 | 2,169,597 |
| 2024-07-31 | 26.940 | 28.300 | 26.410 | 28.300 | 27.976 | 1,533,443 |
| 2024-07-30 | 26.590 | 27.300 | 26.410 | 26.870 | 26.562 | 983,621 |
| 2024-07-29 | 27.400 | 27.640 | 26.610 | 26.700 | 26.394 | 1,335,092 |
| 2024-07-26 | 27.340 | 27.870 | 27.150 | 27.570 | 27.254 | 727,152 |
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.