Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.180	15.260	14.850	15.150	15.087	3,924,514
2024-07-26	14.880	15.090	14.780	15.030	14.968	3,040,242
2024-07-25	14.650	15.070	14.650	14.820	14.759	2,969,780
2024-07-24	14.970	15.190	14.810	14.820	14.759	3,463,538
2024-07-23	15.410	15.570	15.000	15.020	14.958	3,834,278
2024-07-22	15.680	15.760	15.340	15.500	15.436	4,896,601
2024-07-19	15.070	15.400	14.920	15.230	15.167	4,435,500
2024-07-18	14.940	15.040	14.470	14.960	14.898	5,468,900
2024-07-17	15.260	15.450	15.010	15.060	14.998	3,463,400
2024-07-16	15.140	15.430	14.990	15.330	15.267	3,498,200
2024-07-15	15.430	15.440	14.990	15.110	15.047	3,572,040
2024-07-12	15.680	15.760	15.430	15.460	15.396	3,959,997
2024-07-11	15.670	15.810	15.450	15.760	15.695	5,507,909
2024-07-10	15.250	15.580	15.100	15.220	15.157	5,257,150
2024-07-09	15.170	15.470	14.530	15.360	15.296	8,565,620
2024-07-08	15.760	15.780	15.100	15.220	15.157	4,152,389
2024-07-05	15.570	15.990	15.350	15.820	15.755	4,002,120
2024-07-04	16.000	16.200	15.540	15.540	15.476	4,016,000
2024-07-03	16.570	16.640	15.910	15.960	15.894	5,459,800
2024-07-02	16.450	16.910	16.400	16.670	16.601	5,409,081
2024-07-01	16.160	16.550	15.850	16.440	16.372	4,174,600
2024-06-28	16.280	16.680	16.200	16.270	16.203	4,606,800
2024-06-27	16.470	16.740	16.350	16.410	16.342	5,935,310
2024-06-26	15.460	16.510	15.410	16.480	16.412	6,209,740
2024-06-25	15.780	15.950	15.340	15.580	15.516	4,922,811
2024-06-24	16.530	16.550	15.720	15.790	15.725	5,370,200
2024-06-21	16.670	16.840	16.370	16.690	16.621	3,632,800
2024-06-20	17.210	17.290	16.650	16.680	16.611	5,841,933
2024-06-19	17.400	17.530	17.140	17.240	17.169	3,907,853
2024-06-18	17.030	17.460	17.030	17.360	17.288	4,783,280
2024-06-17	17.000	17.300	16.950	17.110	17.039	4,227,700
2024-06-14	16.900	17.180	16.740	17.080	17.009	4,362,714
2024-06-13	16.690	17.100	16.690	16.900	16.830	3,761,600
2024-06-12	16.700	16.910	16.650	16.820	16.750	3,928,022
2024-06-11	16.050	16.590	15.750	16.590	16.521	4,872,230
2024-06-07	15.990	16.290	15.810	16.110	16.043	4,343,082
2024-06-06	16.600	16.820	15.680	15.780	15.715	7,658,024
2024-06-05	16.610	16.920	16.510	16.520	16.452	3,835,548
2024-06-04	17.210	17.300	16.330	16.620	16.551	8,014,142
2024-06-03	17.490	17.560	17.100	17.210	17.139	4,978,906
2024-05-31	16.930	17.500	16.890	17.420	17.348	5,563,406
2024-05-30	16.670	17.200	16.430	16.900	16.830	3,960,700
2024-05-29	16.900	17.170	16.830	16.860	16.676	2,981,710
2024-05-28	17.000	17.220	16.750	16.890	16.705	3,213,930
2024-05-27	16.740	17.050	16.430	17.050	16.864	4,045,314
2024-05-24	17.150	17.250	16.650	16.670	16.488	4,903,370
2024-05-23	17.610	17.700	17.100	17.220	17.032	4,955,403
2024-05-22	17.690	17.740	17.440	17.600	17.408	4,077,761
2024-05-21	17.580	17.840	17.440	17.730	17.536	5,583,117
2024-05-20	17.610	17.870	17.330	17.610	17.418	5,203,374
2024-05-17	17.430	17.800	17.300	17.680	17.487	4,835,696
2024-05-16	17.500	17.910	17.430	17.450	17.259	6,219,698
2024-05-15	17.690	17.810	17.380	17.400	17.210	8,691,565
2024-05-14	18.200	18.780	17.760	17.880	17.685	16,574,557
2024-05-13	17.410	18.490	16.760	17.980	17.784	15,656,026
2024-05-10	17.580	17.700	17.130	17.160	16.973	4,797,429
2024-05-09	17.370	17.650	17.370	17.530	17.338	4,135,661
2024-05-08	17.810	17.820	17.320	17.360	17.170	5,277,200
2024-05-07	17.920	18.180	17.700	17.890	17.695	4,821,222
2024-05-06	17.920	18.260	17.870	17.900	17.704	6,087,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1250 CNY
2025-06-06	0.0300 CNY
2024-05-30	0.1149 CNY
2023-07-07	0.0992 CNY
2022-05-16	0.1000 CNY
2021-06-08	0.1000 CNY
2020-07-03	0.1000 CNY
2019-06-14	0.1004 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.