Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.500	17.840	17.230	17.750	17.502	5,973,273
2022-11-03	17.680	17.790	17.200	17.430	17.187	5,131,308
2022-11-02	17.740	18.000	17.500	17.900	17.650	6,056,862
2022-11-01	17.330	17.910	17.120	17.680	17.433	7,639,678
2022-10-31	16.990	17.700	16.950	17.210	16.970	12,538,831
2022-10-28	18.000	18.000	16.740	16.950	16.714	11,867,910
2022-10-27	18.250	18.920	18.250	18.490	18.232	7,364,903
2022-10-26	17.530	18.650	17.530	18.380	18.124	7,087,404
2022-10-25	17.840	18.080	17.200	17.440	17.197	4,990,617
2022-10-24	18.000	18.400	17.670	17.690	17.443	6,880,846
2022-10-21	17.500	17.760	17.130	17.620	17.374	4,022,780
2022-10-20	17.340	17.830	17.190	17.500	17.256	3,957,316
2022-10-19	17.310	17.560	17.200	17.370	17.128	3,126,557
2022-10-18	17.520	17.600	17.200	17.400	17.157	3,624,610
2022-10-17	16.810	17.780	16.800	17.560	17.315	5,620,604
2022-10-14	16.960	17.000	16.570	16.900	16.664	4,293,348
2022-10-13	16.180	16.930	16.050	16.690	16.457	5,138,076
2022-10-12	15.130	16.240	14.980	16.200	15.974	4,279,965
2022-10-11	14.820	15.150	14.820	15.130	14.919	1,734,682
2022-10-10	15.350	15.470	14.930	14.980	14.771	2,232,115
2022-09-30	15.410	15.660	15.250	15.270	15.057	2,343,762
2022-09-29	15.850	15.990	15.320	15.550	15.333	2,936,200
2022-09-28	16.020	16.170	15.630	15.630	15.412	2,237,897
2022-09-27	15.590	16.050	15.590	16.020	15.797	2,581,959
2022-09-26	16.090	16.100	15.500	15.590	15.373	3,071,063
2022-09-23	16.730	16.880	16.000	16.090	15.866	3,201,147
2022-09-22	16.350	16.960	16.300	16.750	16.516	3,264,171
2022-09-21	16.240	16.560	15.850	16.510	16.280	3,346,837
2022-09-20	16.390	16.640	16.100	16.210	15.984	3,148,500
2022-09-19	16.930	17.090	16.090	16.280	16.053	3,687,493
2022-09-16	16.760	17.330	16.520	16.980	16.743	3,956,335
2022-09-15	17.250	17.300	16.500	16.800	16.566	3,262,910
2022-09-14	17.010	17.240	16.850	17.160	16.921	2,346,053
2022-09-13	17.250	17.640	17.240	17.340	17.098	2,813,713
2022-09-09	17.170	17.300	16.910	17.160	16.921	2,306,900
2022-09-08	17.540	17.570	17.040	17.040	16.802	2,992,538
2022-09-07	17.480	17.790	17.320	17.630	17.384	4,539,112
2022-09-06	17.350	17.430	17.160	17.380	17.138	2,769,194
2022-09-05	17.970	18.000	17.160	17.320	17.078	4,571,703
2022-09-02	17.750	18.060	17.680	18.000	17.749	3,205,068
2022-09-01	17.600	18.220	17.460	17.670	17.424	3,675,473
2022-08-31	17.940	18.050	17.320	17.460	17.216	3,589,448
2022-08-30	17.890	18.120	17.730	17.940	17.690	2,996,114
2022-08-29	17.690	18.130	17.630	17.890	17.640	3,724,008
2022-08-26	18.490	18.630	18.000	18.050	17.798	3,564,285
2022-08-25	18.620	18.820	18.000	18.430	18.173	4,253,522
2022-08-24	19.100	19.170	18.480	18.530	18.272	5,959,081
2022-08-23	18.940	19.390	18.710	19.240	18.972	5,921,894
2022-08-22	19.060	19.480	18.780	18.840	18.577	5,707,672
2022-08-19	19.820	20.100	19.030	19.110	18.843	6,811,844
2022-08-18	19.450	19.710	19.120	19.590	19.317	7,545,745
2022-08-17	20.290	20.410	19.340	19.500	19.228	12,157,657
2022-08-16	20.800	21.030	20.220	20.370	20.086	6,689,950
2022-08-15	20.210	21.080	19.880	20.880	20.589	11,483,724
2022-08-12	21.660	21.660	20.160	20.200	19.918	15,037,937
2022-08-11	21.700	21.760	21.050	21.530	21.230	14,463,620
2022-08-10	21.300	21.840	21.090	21.780	21.476	15,990,547
2022-08-09	21.500	21.900	20.750	21.900	21.595	26,087,958
2022-08-08	18.590	21.900	18.500	21.900	21.595	25,447,053
2022-08-05	17.740	18.270	17.630	18.250	17.995	5,610,357

← NewerPage 17 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.