Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.490	17.840	17.260	17.790	17.542	5,231,594
2022-08-03	18.190	18.380	17.310	17.440	17.197	9,156,257
2022-08-02	18.210	18.680	17.350	18.030	17.779	10,926,563
2022-08-01	17.640	18.800	17.450	18.540	18.281	9,664,994
2022-07-29	17.630	18.170	17.500	17.750	17.502	6,418,201
2022-07-28	17.410	18.050	17.370	17.670	17.424	6,926,946
2022-07-27	17.350	17.730	17.180	17.230	16.990	5,322,745
2022-07-26	17.480	17.800	17.220	17.420	17.177	8,008,718
2022-07-25	17.280	18.060	17.080	17.530	17.285	13,008,483
2022-07-22	16.910	17.200	16.810	17.060	16.822	4,968,037
2022-07-21	16.580	17.090	16.580	16.920	16.684	4,979,921
2022-07-20	16.600	16.730	16.410	16.690	16.457	3,782,284
2022-07-19	15.910	16.630	15.830	16.590	16.359	5,238,565
2022-07-18	15.300	15.940	15.250	15.910	15.688	3,313,268
2022-07-15	15.540	15.650	15.150	15.280	15.067	3,252,400
2022-07-14	15.690	15.700	15.500	15.590	15.373	2,455,757
2022-07-13	15.500	15.700	15.310	15.680	15.461	2,282,112
2022-07-12	15.560	15.790	15.380	15.390	15.175	2,419,400
2022-07-11	16.110	16.110	15.560	15.720	15.501	2,923,942
2022-07-08	16.120	16.300	15.850	16.130	15.905	2,893,102
2022-07-07	15.950	16.180	15.940	15.980	15.757	1,942,120
2022-07-06	15.950	16.220	15.790	15.970	15.747	3,312,751
2022-07-05	16.340	16.440	15.700	15.950	15.728	5,097,643
2022-07-04	16.440	16.650	16.320	16.460	16.230	2,974,458
2022-07-01	16.540	16.870	16.290	16.300	16.073	3,287,100
2022-06-30	16.690	16.850	16.420	16.470	16.240	4,091,400
2022-06-29	16.930	17.200	16.550	16.680	16.447	4,914,296
2022-06-28	16.310	17.100	16.070	16.950	16.714	5,460,763
2022-06-27	16.230	16.410	16.200	16.320	16.092	2,861,273
2022-06-24	16.330	16.540	16.170	16.240	16.013	2,761,262
2022-06-23	16.010	16.440	15.990	16.380	16.152	2,931,600
2022-06-22	16.540	16.540	15.900	15.910	15.688	3,147,346
2022-06-21	16.480	16.760	16.240	16.450	16.221	3,826,820
2022-06-20	16.320	16.560	16.230	16.480	16.250	3,595,128
2022-06-17	16.020	16.240	15.750	16.140	15.915	3,268,899
2022-06-16	16.060	16.440	16.040	16.160	15.935	3,811,247
2022-06-15	15.990	16.300	15.900	16.080	15.856	5,492,325
2022-06-14	15.750	15.930	15.210	15.930	15.708	3,734,946
2022-06-13	15.600	15.920	15.510	15.820	15.599	3,283,037
2022-06-10	15.790	16.050	15.670	15.810	15.589	2,948,901
2022-06-09	16.010	16.030	15.570	15.710	15.491	3,147,059
2022-06-08	16.250	16.480	15.810	16.020	15.797	4,739,212
2022-06-07	16.530	16.650	16.100	16.200	15.974	4,625,126
2022-06-06	15.700	16.730	15.520	16.550	16.319	7,274,331
2022-06-02	15.520	15.810	15.320	15.730	15.511	3,722,538
2022-06-01	15.120	15.600	15.120	15.560	15.343	5,009,413
2022-05-31	14.950	15.250	14.830	15.190	14.978	4,315,072
2022-05-30	14.690	14.980	14.580	14.960	14.751	4,277,622
2022-05-27	14.720	14.880	14.510	14.650	14.446	3,747,522
2022-05-26	14.610	15.080	14.300	14.730	14.525	5,892,638
2022-05-25	14.250	14.640	14.070	14.590	14.386	4,016,167
2022-05-24	14.830	15.100	14.040	14.040	13.844	5,002,996
2022-05-23	14.780	14.960	14.550	14.820	14.613	3,510,285
2022-05-20	14.470	14.610	14.330	14.570	14.367	3,440,617
2022-05-19	14.190	14.380	14.030	14.380	14.179	4,091,885
2022-05-18	14.700	14.890	14.310	14.410	14.209	4,204,800
2022-05-17	14.350	14.470	14.130	14.400	14.199	3,935,317
2022-05-16	14.650	14.770	14.230	14.340	14.140	3,623,660
2022-05-13	14.470	14.650	14.270	14.410	14.110	3,496,732
2022-05-12	14.000	14.530	14.000	14.400	14.101	3,582,688

← NewerPage 18 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.