Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.970	20.570	19.880	20.430	20.145	5,655,126
2023-05-04	20.380	20.860	19.480	20.100	19.820	9,867,780
2023-04-28	19.700	20.790	19.690	20.430	20.145	8,837,470
2023-04-27	20.050	20.720	19.550	19.770	19.494	9,587,111
2023-04-26	20.820	21.200	19.900	20.130	19.849	10,389,214
2023-04-25	21.140	21.680	20.710	20.910	20.618	11,354,952
2023-04-24	21.380	22.400	21.370	21.780	21.476	11,288,143
2023-04-21	25.000	25.200	21.760	21.820	21.516	22,890,011
2023-04-20	24.900	25.190	24.380	25.060	24.710	18,133,552
2023-04-19	23.950	25.680	23.560	25.330	24.977	22,936,237
2023-04-18	23.300	24.330	22.890	23.970	23.636	11,693,225
2023-04-17	23.600	24.490	23.330	23.750	23.419	12,919,736
2023-04-14	23.570	24.340	22.960	23.500	23.172	13,033,837
2023-04-13	23.520	24.950	23.360	23.880	23.547	17,963,728
2023-04-12	23.000	23.980	22.800	23.510	23.182	13,150,520
2023-04-11	22.200	23.000	21.800	22.980	22.659	10,635,669
2023-04-10	22.800	23.140	22.120	22.170	21.861	9,755,989
2023-04-07	22.550	23.100	22.200	22.980	22.659	12,653,396
2023-04-06	22.900	22.990	22.050	22.320	22.009	16,155,632
2023-04-04	23.310	23.480	22.550	23.480	23.152	14,310,411
2023-04-03	22.820	23.360	22.430	23.220	22.896	11,869,917
2023-03-31	21.910	22.850	21.700	22.800	22.482	10,170,963
2023-03-30	22.650	22.680	21.760	21.960	21.654	11,335,099
2023-03-29	22.220	23.450	22.220	22.840	22.521	16,184,895
2023-03-28	23.050	23.100	22.160	22.200	21.890	13,774,215
2023-03-27	22.690	24.400	22.690	23.500	23.172	22,794,990
2023-03-24	22.100	22.820	21.770	22.600	22.285	13,715,998
2023-03-23	22.010	22.880	22.010	22.360	22.048	13,256,475
2023-03-22	22.400	23.320	22.200	22.620	22.304	16,479,792
2023-03-21	21.560	22.800	21.560	21.910	21.604	18,164,316
2023-03-20	22.300	23.010	21.480	21.500	21.200	29,654,233
2023-03-17	21.000	21.680	21.000	21.490	21.190	17,358,998
2023-03-16	21.100	21.250	20.400	20.750	20.461	12,080,895
2023-03-15	21.370	21.650	20.720	20.960	20.668	20,934,909
2023-03-14	21.240	22.170	20.500	21.570	21.269	38,060,548
2023-03-13	18.660	19.350	18.400	19.340	19.070	7,762,432
2023-03-10	18.510	18.940	18.420	18.630	18.370	4,081,950
2023-03-09	18.500	18.840	18.130	18.750	18.488	4,708,039
2023-03-08	18.050	18.470	18.050	18.470	18.212	3,849,015
2023-03-07	18.780	18.890	18.040	18.100	17.848	4,819,515
2023-03-06	19.070	19.070	18.690	18.770	18.508	4,438,030
2023-03-03	19.210	19.290	18.660	19.160	18.893	7,347,513
2023-03-02	19.140	19.650	19.080	19.320	19.051	10,303,445
2023-03-01	18.180	19.280	18.100	19.120	18.853	11,681,940
2023-02-28	18.160	18.410	17.910	18.170	17.917	4,773,525
2023-02-27	18.110	18.420	17.760	17.800	17.552	4,181,394
2023-02-24	18.080	18.270	17.900	18.090	17.838	3,695,258
2023-02-23	18.220	18.610	17.910	18.000	17.749	4,851,100
2023-02-22	17.830	18.350	17.700	18.270	18.015	3,907,897
2023-02-21	18.020	18.550	17.850	18.000	17.749	4,722,803
2023-02-20	17.780	18.070	17.500	18.040	17.788	3,878,531
2023-02-17	18.220	18.480	17.650	17.650	17.404	5,445,600
2023-02-16	18.500	19.060	18.030	18.150	17.897	8,129,751
2023-02-15	18.120	18.740	18.010	18.600	18.341	6,019,501
2023-02-14	18.300	18.350	17.900	18.000	17.749	3,503,950
2023-02-13	18.360	18.420	18.080	18.250	17.995	4,582,000
2023-02-10	18.370	18.920	18.280	18.350	18.094	5,842,722
2023-02-09	17.950	18.450	17.610	18.380	18.124	5,703,997
2023-02-08	18.230	18.560	17.870	17.950	17.700	8,001,995
2023-02-07	18.700	19.050	18.170	18.480	18.222	11,539,664

← NewerPage 15 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.