Darbond Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	56.040	59.580	55.630	58.840	58.840	4,002,426
2026-10-19	58.000	58.300	53.950	56.260	56.260	4,104,036
2026-10-16	62.000	63.000	57.300	57.990	57.990	4,653,193
2026-10-15	57.570	60.600	57.200	59.070	59.070	4,516,679
2026-10-14	61.580	63.260	60.000	60.200	60.200	3,846,506
2026-10-13	59.220	62.860	56.020	61.780	61.780	6,270,466
2026-10-12	62.850	63.450	60.380	60.520	60.520	3,068,623
2026-10-09	66.000	66.500	59.180	63.470	63.470	6,343,947
2026-10-08	71.550	72.730	65.280	66.400	66.400	4,893,519
2026-09-30	76.000	76.500	71.120	71.600	71.600	4,923,809
2026-09-29	75.620	77.960	74.000	74.670	74.670	5,684,375
2026-09-28	77.370	79.190	72.070	76.000	75.900	8,157,752
2026-09-24	81.600	82.450	77.800	78.540	78.437	9,579,412
2026-09-23	83.000	88.000	82.000	84.540	84.429	8,782,591
2026-09-22	85.400	86.000	81.520	82.620	82.511	7,880,600
2026-09-21	78.800	85.500	78.800	85.400	85.288	10,633,597
2026-09-18	77.970	80.490	77.120	78.490	78.387	7,192,860
2026-09-17	79.550	81.440	76.270	76.650	76.549	6,981,401
2026-09-16	70.980	77.700	69.640	77.660	77.558	8,556,970
2026-09-15	70.400	72.990	69.930	70.510	70.417	5,087,134
2026-09-14	70.140	72.100	67.960	71.000	70.907	5,272,357
2026-09-11	72.780	74.000	69.430	70.890	70.797	7,835,206
2026-09-10	72.120	76.720	70.890	74.950	74.851	9,283,642
2026-09-09	72.000	73.890	70.810	71.900	71.805	8,424,737
2026-09-08	68.660	70.780	66.800	69.820	69.728	7,053,761
2026-09-07	65.000	70.330	64.470	69.060	68.969	7,718,500
2026-09-04	67.500	68.860	62.900	63.670	63.586	5,915,164
2026-09-03	65.970	68.150	64.400	66.970	66.882	5,226,124
2026-09-02	66.340	66.790	64.640	65.310	65.224	4,254,708
2026-09-01	71.000	71.000	66.420	67.440	67.351	6,574,737
2026-08-31	67.600	72.100	67.480	69.750	69.658	8,841,931
2026-08-28	68.000	72.650	67.400	68.700	68.610	7,292,495
2026-08-27	64.840	69.190	64.000	68.510	68.420	6,690,507
2026-08-26	64.580	65.500	62.720	64.220	64.136	3,946,598
2026-08-25	63.900	65.500	61.600	64.560	64.475	4,558,014
2026-08-24	66.900	67.120	63.300	65.100	65.014	6,175,613
2026-08-21	65.010	67.480	63.350	66.360	66.273	5,962,628
2026-08-20	67.620	68.000	64.290	65.740	65.654	5,845,428
2026-08-19	70.000	71.100	64.900	65.260	65.174	8,203,051
2026-08-18	74.420	77.200	70.350	71.650	71.556	11,912,740
2026-08-17	65.990	78.830	65.720	75.150	75.051	13,889,903
2026-08-14	63.700	67.580	63.700	65.690	65.604	8,999,608
2026-08-13	63.220	64.640	61.850	61.960	61.879	6,521,069
2026-08-12	62.000	63.260	61.020	62.180	62.098	4,560,221
2026-08-11	63.150	63.500	59.990	61.200	61.120	5,521,367
2026-08-10	64.760	65.320	62.070	63.580	63.496	5,847,474
2026-08-07	61.000	64.880	59.800	64.400	64.315	6,197,602
2026-08-06	58.900	61.800	58.460	61.000	60.920	4,861,185
2026-08-05	56.560	60.880	56.010	60.030	59.951	5,666,898
2026-08-04	53.500	56.980	52.730	56.350	56.276	4,726,451
2026-08-03	54.200	55.430	52.160	52.540	52.471	5,150,583
2026-07-31	57.000	59.090	54.050	54.210	54.139	6,275,439
2026-07-30	56.070	56.340	52.000	52.700	52.631	5,572,051
2026-07-29	57.470	59.010	52.880	56.290	56.216	6,779,676
2026-07-28	60.170	62.800	57.210	57.870	57.794	4,231,290
2026-07-27	59.530	62.000	57.750	61.910	61.829	4,319,627
2026-07-24	60.410	61.890	59.010	59.950	59.871	3,696,541
2026-07-23	63.440	63.660	60.000	60.830	60.750	4,337,065
2026-07-22	62.530	66.000	62.010	62.630	62.548	7,221,075
2026-07-21	59.050	64.500	52.330	64.290	64.205	8,465,757

Page 1 of 17 · 987 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.