Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.580	18.780	17.300	18.670	18.466	13,535,084
2024-01-24	17.500	17.670	16.670	17.580	17.388	7,280,726
2024-01-23	17.180	17.530	16.800	17.360	17.170	6,600,672
2024-01-22	18.180	18.440	16.940	17.060	16.874	8,052,000
2024-01-19	18.500	18.680	18.150	18.180	17.981	5,927,835
2024-01-18	18.140	18.590	17.800	18.520	18.318	7,341,500
2024-01-17	18.950	19.040	18.350	18.350	18.149	4,528,340
2024-01-16	18.970	19.030	18.440	18.860	18.654	4,706,600
2024-01-15	19.080	19.250	18.790	19.010	18.802	3,986,684
2024-01-12	19.430	19.590	19.090	19.160	18.951	4,412,439
2024-01-11	18.910	19.690	18.850	19.500	19.287	6,062,226
2024-01-10	19.260	19.300	18.680	18.830	18.624	4,825,736
2024-01-09	19.550	19.740	19.140	19.320	19.109	6,232,161
2024-01-08	19.750	19.960	19.200	19.240	19.030	4,747,600
2024-01-05	20.250	20.440	19.720	19.880	19.663	5,344,518
2024-01-04	20.450	20.680	20.230	20.280	20.058	5,382,189
2024-01-03	20.660	20.830	20.260	20.530	20.306	5,558,884
2024-01-02	21.200	21.580	20.600	20.660	20.434	6,771,017
2023-12-29	20.490	21.350	20.400	21.310	21.077	8,766,800
2023-12-28	20.020	20.650	19.750	20.440	20.217	6,878,949
2023-12-27	19.760	20.200	19.760	20.070	19.851	4,395,732
2023-12-26	20.390	20.430	19.580	19.760	19.544	5,058,699
2023-12-25	20.490	20.680	20.160	20.370	20.147	4,497,506
2023-12-22	21.390	21.470	20.350	20.450	20.227	9,728,145
2023-12-21	21.230	21.610	20.920	21.390	21.156	7,704,630
2023-12-20	22.010	22.110	21.430	21.430	21.196	5,207,398
2023-12-19	21.750	22.150	21.510	22.000	21.760	4,416,022
2023-12-18	22.080	22.330	21.680	21.750	21.512	6,076,253
2023-12-15	22.770	22.900	22.160	22.180	21.938	7,333,530
2023-12-14	22.920	23.300	22.680	22.760	22.511	9,450,308
2023-12-13	23.350	23.500	22.840	22.870	22.620	9,778,801
2023-12-12	23.070	23.570	22.830	23.290	23.036	13,483,269
2023-12-11	22.910	23.180	22.250	23.130	22.877	14,409,758
2023-12-08	22.230	23.200	22.050	22.810	22.561	19,416,628
2023-12-07	21.380	23.230	21.240	22.500	22.254	16,509,236
2023-12-06	21.200	21.660	20.910	21.380	21.146	9,935,747
2023-12-05	22.390	22.470	21.290	21.290	21.057	10,915,275
2023-12-04	22.490	22.990	22.390	22.470	22.224	9,317,747
2023-12-01	21.430	22.830	21.300	22.520	22.274	12,386,812
2023-11-30	21.500	21.830	21.050	21.410	21.176	7,272,342
2023-11-29	22.000	22.000	21.550	21.560	21.324	6,386,956
2023-11-28	21.940	22.300	21.750	22.030	21.789	7,059,607
2023-11-27	22.040	22.500	21.880	21.920	21.680	7,840,767
2023-11-24	22.990	23.070	22.030	22.120	21.878	8,588,758
2023-11-23	22.640	22.860	22.300	22.800	22.551	8,688,330
2023-11-22	23.010	23.410	22.520	22.580	22.333	11,717,192
2023-11-21	24.180	24.280	23.090	23.170	22.917	13,405,041
2023-11-20	23.330	23.920	23.130	23.600	23.342	11,519,033
2023-11-17	23.700	23.710	23.000	23.330	23.075	14,467,617
2023-11-16	23.960	24.160	23.580	23.610	23.352	15,958,969
2023-11-15	23.710	24.580	23.700	24.390	24.123	27,703,448
2023-11-14	23.860	23.980	23.200	23.500	23.243	15,909,846
2023-11-13	23.000	23.690	22.780	23.380	23.125	17,796,308
2023-11-10	23.000	23.220	22.410	22.490	22.244	14,597,160
2023-11-09	23.070	23.690	22.860	23.320	23.065	21,299,439
2023-11-08	22.730	23.540	22.500	23.080	22.828	28,282,976
2023-11-07	22.480	22.750	22.160	22.550	22.304	20,870,174
2023-11-06	22.010	22.820	21.800	22.700	22.452	34,227,870
2023-11-03	19.850	23.500	19.830	22.900	22.650	39,985,063
2023-11-02	19.650	19.880	19.500	19.750	19.534	9,377,256

← NewerPage 12 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.