Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.890	29.200	26.010	28.260	27.951	33,565,498
2023-07-31	27.020	27.380	26.410	26.620	26.329	18,695,771
2023-07-28	28.350	28.750	27.000	27.500	27.199	20,119,233
2023-07-27	29.300	29.870	28.490	28.760	28.446	15,393,651
2023-07-26	30.160	30.400	28.720	29.350	29.029	22,038,553
2023-07-25	31.990	32.300	29.910	30.500	30.167	26,709,791
2023-07-24	31.000	33.200	30.330	31.080	30.740	21,351,620
2023-07-21	31.010	32.290	30.530	30.900	30.562	23,670,755
2023-07-20	34.560	35.870	31.600	31.760	31.413	46,219,844
2023-07-19	37.130	38.000	34.650	35.900	35.508	46,464,115
2023-07-18	34.300	35.480	33.210	34.030	33.658	25,870,241
2023-07-17	34.330	35.580	33.160	34.320	33.945	29,422,428
2023-07-14	30.180	35.370	30.110	34.250	33.876	47,020,160
2023-07-13	29.150	30.400	28.570	30.110	29.781	24,592,791
2023-07-12	30.800	30.930	28.720	28.720	28.406	26,728,486
2023-07-11	30.710	31.400	30.330	30.660	30.325	16,925,070
2023-07-10	32.010	32.330	30.540	30.960	30.622	26,643,290
2023-07-07	32.600	33.590	30.830	32.750	32.392	31,075,025
2023-07-06	33.000	33.470	31.470	32.450	31.997	33,590,043
2023-07-05	34.300	36.450	32.660	33.110	32.648	46,661,037
2023-07-04	34.590	35.020	33.010	34.330	33.851	41,819,454
2023-07-03	34.780	36.200	32.300	35.600	35.103	51,960,019
2023-06-30	33.700	35.300	32.690	34.250	33.772	58,588,297
2023-06-29	28.660	34.740	28.660	34.740	34.255	42,646,079
2023-06-28	30.110	30.650	27.710	28.950	28.546	36,007,614
2023-06-27	31.880	32.180	29.920	30.110	29.690	35,238,767
2023-06-26	33.340	34.120	30.600	31.420	30.982	44,136,712
2023-06-21	34.850	36.500	33.800	34.170	33.693	46,735,735
2023-06-20	33.110	34.950	31.600	34.270	33.792	59,215,009
2023-06-19	29.820	32.950	29.580	32.950	32.490	62,435,242
2023-06-16	23.100	27.460	23.100	27.460	27.077	37,627,417
2023-06-15	23.210	23.390	22.660	22.880	22.561	6,545,259
2023-06-14	22.600	23.300	22.430	23.040	22.719	9,948,935
2023-06-13	21.630	22.850	21.330	22.760	22.443	11,577,142
2023-06-12	21.830	22.090	21.510	21.630	21.328	9,272,047
2023-06-09	20.440	21.900	20.300	21.800	21.496	9,372,212
2023-06-08	20.990	20.990	20.210	20.420	20.135	4,423,812
2023-06-07	20.680	21.080	20.450	20.850	20.559	4,411,500
2023-06-06	21.450	21.450	20.470	20.580	20.293	6,351,401
2023-06-05	21.480	21.590	21.220	21.360	21.062	4,974,734
2023-06-02	21.180	21.510	21.130	21.400	21.101	5,121,400
2023-06-01	20.910	21.450	20.730	21.250	20.954	5,426,210
2023-05-31	21.040	21.140	20.780	21.050	20.756	6,113,061
2023-05-30	20.230	21.130	19.890	21.040	20.747	8,330,488
2023-05-29	20.380	20.480	20.110	20.330	20.046	4,501,045
2023-05-26	19.850	20.340	19.650	20.260	19.977	4,861,381
2023-05-25	19.900	20.320	19.410	19.870	19.593	4,827,051
2023-05-24	19.500	20.050	19.500	19.860	19.583	2,916,470
2023-05-23	20.180	20.250	19.750	19.750	19.475	3,267,318
2023-05-22	20.310	20.490	20.020	20.170	19.889	3,390,893
2023-05-19	20.290	20.630	19.840	20.310	20.027	6,430,094
2023-05-18	19.980	20.500	19.900	20.130	19.849	7,312,090
2023-05-17	18.980	20.100	18.970	19.900	19.622	7,965,528
2023-05-16	19.790	19.870	18.930	18.930	18.666	6,785,056
2023-05-15	19.580	20.150	19.200	19.830	19.553	7,286,866
2023-05-12	20.380	21.270	19.600	19.600	19.327	12,526,772
2023-05-11	19.910	20.300	19.600	19.800	19.524	5,024,858
2023-05-10	19.700	20.240	19.690	19.900	19.622	5,201,670
2023-05-09	20.300	20.730	19.990	19.990	19.711	5,624,345
2023-05-08	20.600	20.740	19.810	20.360	20.076	6,079,336

← NewerPage 14 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.