Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.990	18.450	17.810	18.180	17.926	6,650,807
2023-02-03	17.540	17.980	17.530	17.950	17.700	6,306,243
2023-02-02	17.700	18.000	17.550	17.640	17.394	5,405,528
2023-02-01	17.120	17.710	17.120	17.660	17.414	5,736,882
2023-01-31	17.160	17.220	17.020	17.100	16.861	3,443,900
2023-01-30	17.300	17.460	17.010	17.210	16.970	5,785,846
2023-01-20	16.930	17.250	16.810	17.050	16.812	4,093,708
2023-01-19	16.560	16.920	16.500	16.910	16.674	4,048,245
2023-01-18	16.300	16.660	16.240	16.620	16.388	3,094,127
2023-01-17	16.500	16.570	16.220	16.300	16.073	2,374,108
2023-01-16	16.130	16.620	16.130	16.450	16.221	2,967,600
2023-01-13	16.230	16.450	15.980	16.130	15.905	2,114,200
2023-01-12	16.160	16.450	16.120	16.240	16.013	2,075,968
2023-01-11	16.470	16.550	16.130	16.150	15.925	2,438,644
2023-01-10	16.240	16.560	16.150	16.470	16.240	3,767,234
2023-01-09	16.420	16.580	16.260	16.300	16.073	2,679,010
2023-01-06	16.500	16.640	16.310	16.330	16.102	3,463,031
2023-01-05	16.650	16.770	16.440	16.490	16.260	4,567,417
2023-01-04	16.390	16.780	16.310	16.660	16.428	7,564,499
2023-01-03	15.330	16.550	15.240	16.380	16.152	8,676,829
2022-12-30	15.190	15.380	15.110	15.330	15.116	2,168,185
2022-12-29	15.050	15.370	14.950	15.140	14.929	2,626,592
2022-12-28	15.260	15.260	14.970	15.000	14.791	1,843,995
2022-12-27	15.270	15.290	15.090	15.260	15.047	2,270,202
2022-12-26	14.940	15.220	14.930	15.200	14.988	2,145,795
2022-12-23	14.720	15.190	14.710	14.940	14.732	2,653,512
2022-12-22	15.060	15.170	14.730	14.770	14.564	2,668,926
2022-12-21	15.110	15.190	14.870	14.920	14.712	2,461,997
2022-12-20	15.430	15.450	15.030	15.130	14.919	2,480,647
2022-12-19	15.610	15.730	15.160	15.260	15.047	2,966,300
2022-12-16	15.820	15.860	15.560	15.600	15.382	3,317,302
2022-12-15	15.530	16.030	15.410	15.960	15.737	5,200,377
2022-12-14	15.660	15.930	15.480	15.530	15.313	3,389,574
2022-12-13	16.120	16.170	15.600	15.630	15.412	3,519,929
2022-12-12	15.870	16.200	15.820	16.080	15.856	3,481,756
2022-12-09	16.110	16.220	15.810	15.910	15.688	4,424,195
2022-12-08	16.570	16.660	16.070	16.110	15.885	3,338,723
2022-12-07	16.500	16.650	16.300	16.460	16.230	3,624,093
2022-12-06	16.680	16.960	16.500	16.550	16.319	4,337,107
2022-12-05	16.540	16.960	16.540	16.790	16.556	5,391,876
2022-12-02	16.150	16.900	16.090	16.540	16.309	9,279,716
2022-12-01	15.880	16.200	15.840	16.170	15.944	5,788,625
2022-11-30	15.900	15.980	15.600	15.690	15.471	4,635,689
2022-11-29	15.620	15.950	15.550	15.900	15.678	4,337,968
2022-11-28	15.790	15.920	15.450	15.640	15.422	4,141,927
2022-11-25	16.460	16.460	15.840	15.920	15.698	5,879,058
2022-11-24	16.570	16.960	16.300	16.390	16.161	6,154,498
2022-11-23	17.660	17.690	16.370	16.570	16.339	10,701,479
2022-11-22	18.090	18.270	17.450	17.560	17.315	8,076,379
2022-11-21	18.450	18.540	17.630	18.210	17.956	11,267,675
2022-11-18	18.380	19.350	18.380	18.540	18.281	18,597,257
2022-11-17	17.690	18.390	17.350	18.390	18.133	11,188,453
2022-11-16	17.890	18.250	17.460	17.560	17.315	7,516,618
2022-11-15	17.360	18.400	17.290	17.830	17.581	9,989,543
2022-11-14	17.400	17.550	17.110	17.310	17.069	5,438,624
2022-11-11	18.030	18.220	17.340	17.410	17.167	7,939,603
2022-11-10	17.850	18.290	17.600	17.710	17.463	7,934,307
2022-11-09	17.630	18.330	17.300	18.090	17.838	8,820,935
2022-11-08	17.450	17.700	17.080	17.700	17.453	6,035,637
2022-11-07	17.780	18.040	17.400	17.520	17.276	6,158,447

← NewerPage 16 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.