Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.470	21.520	20.430	21.490	21.043	9,815,601
2022-02-08	19.940	20.460	19.580	20.430	20.005	7,308,496
2022-02-07	21.000	21.210	19.680	20.050	19.633	9,992,258
2022-01-28	20.510	21.060	20.300	20.500	20.074	6,811,713
2022-01-27	22.330	22.440	20.370	20.410	19.986	10,648,264
2022-01-26	23.220	24.070	22.000	22.470	22.003	12,318,035
2022-01-25	25.310	25.380	23.000	23.230	22.747	12,183,823
2022-01-24	25.250	26.190	25.000	25.080	24.559	9,992,656
2022-01-21	24.850	26.320	24.830	25.580	25.048	12,366,271
2022-01-20	25.790	26.000	24.980	25.070	24.549	10,804,448
2022-01-19	25.140	26.200	24.900	26.100	25.557	13,148,948
2022-01-18	25.630	27.200	25.410	25.570	25.038	20,786,900
2022-01-17	24.200	25.940	24.020	25.630	25.097	16,947,620
2022-01-14	23.570	24.380	23.420	23.740	23.246	7,418,407
2022-01-13	24.300	24.990	23.720	23.780	23.286	11,771,212
2022-01-12	23.490	24.100	23.430	23.750	23.256	4,251,471
2022-01-11	23.900	24.170	23.400	23.530	23.041	4,766,208
2022-01-10	23.120	24.350	22.630	23.930	23.432	8,944,984
2022-01-07	23.950	24.130	23.100	23.100	22.620	6,493,105
2022-01-06	23.710	24.070	23.360	23.940	23.442	6,619,486
2022-01-05	24.950	25.050	23.810	23.810	23.315	9,076,746
2022-01-04	24.150	24.950	24.030	24.890	24.372	10,707,678
2021-12-31	24.200	24.280	23.750	24.000	23.501	6,734,767
2021-12-30	24.040	24.480	23.810	23.970	23.472	8,388,536
2021-12-29	24.000	24.260	23.640	23.710	23.217	7,960,906
2021-12-28	23.080	24.300	23.020	24.090	23.589	12,041,086
2021-12-27	23.200	23.350	22.600	23.100	22.620	5,657,484
2021-12-24	23.610	24.180	22.890	23.210	22.727	9,194,573
2021-12-23	23.380	23.450	23.080	23.380	22.894	8,824,834
2021-12-22	22.110	24.280	22.110	23.740	23.246	14,513,458
2021-12-21	21.730	22.300	21.650	22.190	21.729	5,471,732
2021-12-20	22.600	22.850	21.700	21.760	21.308	6,733,311
2021-12-17	23.400	23.550	22.810	22.850	22.375	7,337,215
2021-12-16	23.170	23.640	22.980	23.490	23.002	7,645,772
2021-12-15	23.120	23.460	22.880	23.130	22.649	8,463,186
2021-12-14	22.000	23.500	21.780	23.170	22.688	12,145,790
2021-12-13	22.400	22.440	21.950	22.000	21.543	6,883,000
2021-12-10	22.580	22.770	22.100	22.400	21.934	6,881,998
2021-12-09	22.500	23.080	22.500	22.880	22.404	6,979,678
2021-12-08	22.290	22.940	22.060	22.770	22.297	7,420,700
2021-12-07	22.530	22.790	21.940	22.150	21.689	6,601,613
2021-12-06	23.140	23.170	22.300	22.430	21.964	9,067,561
2021-12-03	23.000	23.550	22.920	23.060	22.581	9,070,357
2021-12-02	23.440	24.050	22.890	22.920	22.443	10,956,989
2021-12-01	23.500	24.390	23.110	23.430	22.943	17,060,024
2021-11-30	21.840	23.400	21.620	23.200	22.718	17,470,054
2021-11-29	21.370	21.930	21.300	21.660	21.210	5,306,500
2021-11-26	22.090	22.260	21.220	21.990	21.533	8,527,748
2021-11-25	22.100	22.230	21.680	21.730	21.278	5,712,339
2021-11-24	22.230	22.310	21.800	21.840	21.386	5,057,860
2021-11-23	22.460	22.870	22.140	22.300	21.836	5,454,200
2021-11-22	21.970	22.740	21.910	22.550	22.081	6,926,404
2021-11-19	22.090	22.480	21.730	22.050	21.592	5,524,139
2021-11-18	22.800	23.070	22.030	22.090	21.631	7,653,245
2021-11-17	22.020	23.050	22.020	22.960	22.483	8,118,270
2021-11-16	22.530	22.590	22.120	22.240	21.778	6,631,391
2021-11-15	21.740	22.380	21.650	22.190	21.729	7,673,970
2021-11-12	21.440	22.060	21.300	21.760	21.308	7,434,880
2021-11-11	21.680	21.810	21.310	21.360	20.916	6,965,802
2021-11-10	21.530	21.800	21.300	21.680	21.229	5,523,174

← NewerPage 20 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.