Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.700	20.030	19.540	19.570	19.356	6,924,257
2023-10-31	19.970	20.070	19.480	19.660	19.445	9,452,396
2023-10-30	19.670	20.050	19.560	19.960	19.742	11,341,901
2023-10-27	19.930	19.980	19.280	19.670	19.455	9,964,567
2023-10-26	19.550	19.920	19.460	19.780	19.564	9,882,166
2023-10-25	19.600	20.100	19.490	19.770	19.554	10,846,100
2023-10-24	19.190	19.810	19.040	19.450	19.237	15,070,297
2023-10-23	19.500	19.970	18.580	18.900	18.693	22,356,070
2023-10-20	21.950	22.300	21.400	21.450	21.216	7,607,256
2023-10-19	22.120	22.810	21.980	22.140	21.898	9,702,814
2023-10-18	22.410	22.500	21.690	22.130	21.888	9,199,851
2023-10-17	22.700	22.870	22.240	22.620	22.373	8,161,002
2023-10-16	23.420	23.420	22.410	22.710	22.462	12,368,880
2023-10-13	24.110	24.120	23.360	23.470	23.214	11,795,274
2023-10-12	24.880	24.970	24.070	24.160	23.896	13,025,485
2023-10-11	25.310	25.380	24.500	24.670	24.400	16,633,547
2023-10-10	24.170	25.670	24.150	25.410	25.132	27,060,910
2023-10-09	24.350	24.540	23.870	23.950	23.688	15,231,057
2023-09-28	25.600	25.800	24.720	24.790	24.519	23,381,076
2023-09-27	25.990	26.280	25.410	25.440	25.162	32,173,263
2023-09-26	25.420	26.800	25.100	26.500	26.210	44,572,584
2023-09-25	26.010	26.010	24.370	25.660	25.380	35,199,767
2023-09-22	23.200	24.630	23.090	24.530	24.262	14,701,786
2023-09-21	23.650	23.850	23.100	23.200	22.946	9,158,510
2023-09-20	23.620	24.080	23.410	23.630	23.372	9,174,345
2023-09-19	24.160	24.170	23.350	23.450	23.194	7,984,925
2023-09-18	24.040	24.840	23.600	24.230	23.965	9,809,480
2023-09-15	24.490	25.230	23.810	24.130	23.866	11,706,569
2023-09-14	24.780	25.220	24.250	24.640	24.371	13,587,011
2023-09-13	25.800	25.970	24.150	24.610	24.341	17,051,510
2023-09-12	25.330	26.620	25.230	26.040	25.755	14,775,824
2023-09-11	24.800	25.670	24.420	25.390	25.113	9,205,225
2023-09-08	24.630	25.200	24.210	24.780	24.509	9,536,806
2023-09-07	25.660	25.680	24.700	24.810	24.539	8,832,168
2023-09-06	25.450	25.600	24.910	25.480	25.202	8,114,809
2023-09-05	26.110	26.200	25.460	25.610	25.330	9,802,519
2023-09-04	26.430	26.560	25.800	26.150	25.864	9,246,844
2023-09-01	26.620	26.830	25.950	26.340	26.052	10,549,167
2023-08-31	26.500	27.600	26.230	26.830	26.537	16,275,920
2023-08-30	25.620	26.780	25.460	26.400	26.112	14,533,681
2023-08-29	24.290	25.770	24.290	25.600	25.320	16,381,051
2023-08-28	25.990	26.000	24.180	24.190	23.926	13,062,531
2023-08-25	25.350	25.750	24.290	24.470	24.203	17,642,949
2023-08-24	26.400	26.900	25.580	26.070	25.785	10,412,284
2023-08-23	26.560	26.730	25.760	25.880	25.597	8,330,307
2023-08-22	26.510	26.960	25.810	26.930	26.636	11,111,517
2023-08-21	26.250	26.810	25.790	25.860	25.577	9,142,739
2023-08-18	26.970	27.400	26.040	26.050	25.765	11,552,229
2023-08-17	27.030	28.080	26.940	27.340	27.041	11,894,599
2023-08-16	28.100	28.170	27.110	27.180	26.883	8,702,800
2023-08-15	28.800	28.950	27.560	28.170	27.862	11,994,729
2023-08-14	26.500	28.950	26.400	28.520	28.208	14,986,266
2023-08-11	27.490	27.830	26.860	26.900	26.606	8,187,802
2023-08-10	27.510	28.070	27.270	27.500	27.199	7,506,528
2023-08-09	27.920	28.650	27.620	27.760	27.457	8,592,653
2023-08-08	29.000	29.380	28.020	28.180	27.872	12,682,761
2023-08-07	28.970	29.880	28.940	29.070	28.752	16,315,270
2023-08-04	27.800	29.260	27.630	28.960	28.644	20,200,192
2023-08-03	27.860	29.000	27.650	27.930	27.625	15,410,162
2023-08-02	28.000	28.640	27.510	28.000	27.694	17,864,653

← NewerPage 13 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.