Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.140	14.630	14.090	14.190	13.895	5,187,178
2022-05-10	13.810	14.280	13.770	14.250	13.954	3,880,913
2022-05-09	14.060	14.500	13.890	13.990	13.699	4,584,952
2022-05-06	13.570	14.350	13.340	13.940	13.650	6,897,048
2022-05-05	13.650	14.060	13.440	13.840	13.552	4,401,662
2022-04-29	13.080	13.750	12.940	13.650	13.366	5,632,640
2022-04-28	13.400	13.550	12.690	12.820	12.553	4,954,450
2022-04-27	13.070	13.680	12.560	13.590	13.307	6,096,276
2022-04-26	14.000	14.100	13.120	13.200	12.926	5,854,222
2022-04-25	15.060	15.100	13.660	13.800	13.513	8,712,263
2022-04-22	15.890	15.960	15.240	15.400	15.080	4,649,612
2022-04-21	16.610	16.820	15.890	15.940	15.609	5,257,601
2022-04-20	16.910	17.290	16.720	16.740	16.392	6,295,550
2022-04-19	17.130	17.450	16.690	16.710	16.363	6,310,506
2022-04-18	16.870	17.320	16.420	17.250	16.891	7,447,841
2022-04-15	17.330	17.780	16.770	17.070	16.715	10,173,589
2022-04-14	16.910	19.000	16.810	17.890	17.518	15,240,095
2022-04-13	16.500	16.520	15.980	16.000	15.667	3,258,809
2022-04-12	16.150	16.580	16.090	16.530	16.186	3,186,981
2022-04-11	17.000	17.090	16.020	16.320	15.981	5,334,840
2022-04-08	17.820	18.000	16.900	17.130	16.774	6,065,509
2022-04-07	18.550	18.560	17.810	17.810	17.440	4,780,460
2022-04-06	18.320	18.560	18.110	18.360	17.978	6,074,012
2022-04-01	17.930	18.480	17.910	18.310	17.929	6,623,225
2022-03-31	17.580	18.310	17.350	18.100	17.724	7,753,102
2022-03-30	17.380	17.530	17.170	17.450	17.087	2,710,429
2022-03-29	17.390	17.540	17.150	17.150	16.793	3,480,052
2022-03-28	17.080	17.580	16.900	17.380	17.019	3,198,437
2022-03-25	17.480	17.650	17.160	17.180	16.823	3,109,530
2022-03-24	17.650	17.650	17.000	17.290	16.931	4,149,241
2022-03-23	17.670	17.890	17.480	17.770	17.401	4,338,714
2022-03-22	17.890	18.200	17.490	17.670	17.303	6,241,744
2022-03-21	17.530	17.940	17.340	17.760	17.391	5,574,108
2022-03-18	17.300	17.530	17.250	17.470	17.107	3,302,731
2022-03-17	17.280	17.650	17.260	17.410	17.048	5,704,272
2022-03-16	16.980	17.130	16.230	17.120	16.764	6,150,000
2022-03-15	17.260	17.590	16.510	16.540	16.196	5,905,111
2022-03-14	17.780	18.090	17.350	17.360	16.999	4,398,464
2022-03-11	17.270	17.950	17.080	17.930	17.557	4,374,694
2022-03-10	17.900	17.940	17.430	17.530	17.166	4,422,214
2022-03-09	17.700	17.790	16.480	17.310	16.950	5,878,646
2022-03-08	18.250	18.480	17.500	17.610	17.244	5,283,325
2022-03-07	18.780	18.860	18.130	18.250	17.871	4,235,113
2022-03-04	19.150	19.320	18.660	18.850	18.458	5,116,825
2022-03-03	19.680	19.820	19.180	19.240	18.840	5,640,538
2022-03-02	19.810	19.940	19.570	19.690	19.281	3,804,601
2022-03-01	19.940	20.040	19.640	19.810	19.398	3,798,200
2022-02-28	19.950	20.140	19.510	19.840	19.427	4,178,045
2022-02-25	19.790	20.280	19.790	19.900	19.486	5,810,965
2022-02-24	20.520	20.690	19.150	19.550	19.144	9,315,343
2022-02-23	20.650	20.870	20.340	20.760	20.328	6,114,834
2022-02-22	20.500	20.780	20.300	20.420	19.995	5,995,511
2022-02-21	20.250	21.180	20.250	20.920	20.485	9,127,191
2022-02-18	19.900	20.140	19.610	20.090	19.672	5,143,023
2022-02-17	19.930	20.170	19.720	19.790	19.379	5,111,938
2022-02-16	20.380	20.650	19.980	20.130	19.711	5,009,896
2022-02-15	20.030	20.320	19.770	19.960	19.545	4,322,600
2022-02-14	20.270	20.550	19.720	20.030	19.614	4,220,528
2022-02-11	21.050	21.250	20.180	20.200	19.780	6,148,227
2022-02-10	21.240	21.480	20.910	21.030	20.593	5,144,120

← NewerPage 19 of 21 · 1,219 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.