Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.670	17.800	17.330	17.610	17.418	6,355,506
2024-04-29	17.490	17.710	17.310	17.640	17.447	8,522,961
2024-04-26	16.690	17.280	16.600	17.120	16.933	6,703,279
2024-04-25	16.650	16.950	16.570	16.690	16.508	4,705,474
2024-04-24	16.320	16.790	16.320	16.770	16.587	5,890,841
2024-04-23	16.190	16.490	16.090	16.330	16.152	4,996,240
2024-04-22	15.860	16.340	15.740	16.090	15.914	5,106,491
2024-04-19	16.110	16.190	15.620	16.010	15.835	5,654,800
2024-04-18	16.000	16.580	15.750	16.210	16.033	8,065,324
2024-04-17	15.320	16.050	15.320	15.950	15.776	8,826,716
2024-04-16	16.000	16.030	15.000	15.070	14.905	9,354,178
2024-04-15	16.470	16.680	15.780	16.080	15.904	8,274,214
2024-04-12	16.900	17.110	16.590	16.640	16.458	5,404,895
2024-04-11	16.600	17.080	16.600	16.810	16.626	5,463,669
2024-04-10	17.210	17.270	16.510	16.690	16.508	6,440,800
2024-04-09	17.100	17.310	16.940	17.170	16.982	4,990,900
2024-04-08	17.390	17.390	16.880	16.960	16.775	5,738,231
2024-04-03	18.150	18.150	17.250	17.330	17.141	9,442,692
2024-04-02	18.810	18.850	17.920	18.160	17.962	9,056,199
2024-04-01	18.400	18.950	18.400	18.880	18.674	7,033,395
2024-03-29	18.400	18.560	17.970	18.350	18.149	4,129,467
2024-03-28	17.900	18.760	17.820	18.460	18.258	9,466,414
2024-03-27	18.900	19.080	17.680	17.680	17.487	10,203,074
2024-03-26	19.310	19.660	18.570	18.950	18.743	13,526,033
2024-03-25	19.970	20.570	19.550	19.550	19.336	12,426,441
2024-03-22	20.790	20.790	19.610	20.080	19.861	16,055,517
2024-03-21	20.710	21.150	20.310	20.750	20.523	14,279,449
2024-03-20	19.850	20.740	19.800	20.510	20.286	15,756,810
2024-03-19	20.200	20.390	19.870	19.930	19.712	10,993,182
2024-03-18	19.950	20.330	19.840	20.320	20.098	13,949,480
2024-03-15	20.060	20.150	19.530	20.080	19.861	12,969,717
2024-03-14	20.500	20.590	19.610	20.170	19.950	21,412,635
2024-03-13	19.690	21.770	19.560	21.000	20.771	34,944,146
2024-03-12	19.340	19.730	19.250	19.520	19.307	14,678,527
2024-03-11	18.830	19.370	18.500	19.360	19.148	11,081,452
2024-03-08	18.710	19.080	18.400	19.040	18.832	11,114,089
2024-03-07	19.020	19.880	18.680	18.680	18.476	18,558,361
2024-03-06	18.550	19.130	18.360	18.770	18.565	10,669,514
2024-03-05	19.190	19.250	18.500	18.730	18.525	15,765,596
2024-03-04	19.250	19.720	18.720	19.480	19.267	17,098,505
2024-03-01	18.560	19.340	18.560	19.210	19.000	14,080,301
2024-02-29	17.390	18.360	17.360	18.350	18.149	12,237,606
2024-02-28	19.300	19.560	17.360	17.390	17.200	19,865,709
2024-02-27	18.400	19.330	18.130	19.290	19.079	15,295,920
2024-02-26	18.190	18.940	18.010	18.550	18.347	16,478,018
2024-02-23	17.820	18.290	17.300	18.240	18.041	14,688,251
2024-02-22	17.000	17.380	16.910	17.370	17.180	10,919,080
2024-02-21	16.320	17.770	16.290	16.790	16.607	12,522,952
2024-02-20	16.500	16.780	16.230	16.640	16.458	8,908,539
2024-02-19	16.100	16.830	15.920	16.540	16.359	14,125,139
2024-02-08	14.230	15.580	14.170	15.510	15.341	12,846,399
2024-02-07	14.610	15.180	13.770	14.060	13.906	14,048,839
2024-02-06	13.200	15.150	12.710	14.660	14.500	14,137,724
2024-02-05	14.980	14.980	13.120	13.600	13.451	14,645,867
2024-02-02	16.150	16.490	14.390	15.190	15.024	9,344,339
2024-02-01	15.870	16.590	15.610	16.080	15.904	7,262,580
2024-01-31	17.140	17.140	15.890	15.910	15.736	8,380,754
2024-01-30	17.420	17.830	16.990	17.070	16.883	6,519,358
2024-01-29	18.480	18.650	17.450	17.460	17.269	12,932,801
2024-01-26	19.500	19.880	18.530	18.720	18.515	19,277,998

← NewerPage 11 of 21 · 1,219 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.