Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	33.940	34.770	33.650	34.000	33.859	10,042,800
2025-04-24	34.400	35.050	33.450	33.850	33.710	10,592,800
2025-04-23	34.420	34.860	33.950	34.550	34.407	11,777,821
2025-04-22	35.770	35.860	33.720	33.890	33.750	16,205,608
2025-04-21	32.950	36.190	32.950	35.770	35.622	19,292,327
2025-04-18	34.300	34.600	32.880	33.200	33.063	10,955,533
2025-04-17	33.360	35.500	33.360	34.510	34.367	17,966,870
2025-04-16	33.600	34.330	32.460	33.030	32.893	13,081,661
2025-04-15	33.300	34.470	33.100	33.970	33.829	18,864,900
2025-04-14	32.100	33.590	32.100	32.690	32.555	15,872,400
2025-04-11	30.200	32.560	30.200	31.380	31.250	13,322,569
2025-04-10	31.100	32.250	30.630	30.680	30.553	15,283,530
2025-04-09	27.730	29.950	26.170	29.730	29.607	17,939,813
2025-04-08	29.480	30.260	27.800	28.990	28.870	18,350,692
2025-04-07	32.380	33.810	29.180	29.180	29.059	17,072,964
2025-04-03	36.580	37.550	36.120	36.480	36.329	10,881,101
2025-04-02	37.010	38.110	37.010	37.330	37.175	12,021,600
2025-04-01	38.550	38.650	37.000	37.080	36.926	18,419,500
2025-03-31	35.770	39.190	35.380	38.850	38.689	24,953,040
2025-03-28	37.580	37.580	36.000	36.550	36.399	12,797,368
2025-03-27	37.440	38.500	36.320	37.360	37.205	20,833,900
2025-03-26	35.440	38.090	35.230	37.650	37.494	23,951,022
2025-03-25	34.530	36.150	34.510	35.220	35.074	15,928,286
2025-03-24	35.650	36.440	33.670	34.680	34.536	17,008,580
2025-03-21	37.210	37.970	35.660	35.710	35.562	13,178,300
2025-03-20	37.100	38.250	36.660	37.750	37.594	14,011,597
2025-03-19	37.810	37.990	37.010	37.100	36.946	11,631,521
2025-03-18	38.000	38.870	37.710	38.100	37.942	13,375,230
2025-03-17	38.230	38.490	37.580	37.680	37.524	11,057,567
2025-03-14	38.110	38.780	37.430	38.360	38.201	15,092,836
2025-03-13	39.450	39.450	37.300	38.380	38.221	23,163,150
2025-03-12	40.240	40.880	39.520	39.570	39.406	24,017,310
2025-03-11	38.810	39.860	38.760	39.370	39.207	19,615,124
2025-03-10	42.000	42.490	39.260	39.620	39.456	35,479,648
2025-03-07	45.500	48.560	41.810	42.930	42.752	69,172,410
2025-03-06	41.820	44.580	40.500	44.580	44.395	46,438,023
2025-03-05	36.360	37.600	35.930	37.150	36.996	19,089,400
2025-03-04	34.680	37.800	34.680	36.960	36.807	24,833,217
2025-03-03	38.250	39.060	35.880	36.220	36.070	35,442,147
2025-02-28	36.500	36.980	33.970	34.060	33.919	18,013,555
2025-02-27	38.790	39.500	35.980	36.760	36.608	24,259,034
2025-02-26	38.800	39.300	37.820	39.020	38.858	18,166,590
2025-02-25	38.860	39.480	38.000	38.650	38.490	19,444,294
2025-02-24	40.740	40.960	39.310	39.840	39.675	21,677,411
2025-02-21	40.850	41.500	39.400	41.150	40.980	30,497,158
2025-02-20	41.410	41.940	39.660	40.310	40.143	26,995,858
2025-02-19	41.430	41.970	40.500	41.600	41.428	24,326,505
2025-02-18	42.700	44.500	40.500	40.810	40.641	32,566,228
2025-02-17	44.730	45.800	42.050	43.810	43.629	36,093,819
2025-02-14	41.260	45.660	40.100	43.320	43.141	48,528,234
2025-02-13	44.510	44.510	40.800	41.560	41.388	37,428,047
2025-02-12	41.340	44.530	41.120	43.420	43.240	41,533,132
2025-02-11	35.860	44.140	35.700	41.680	41.507	54,167,018
2025-02-10	36.600	37.230	35.590	36.780	36.628	34,808,201
2025-02-07	35.820	37.280	34.600	36.080	35.931	47,383,464
2025-02-06	34.210	37.300	33.530	36.660	36.508	49,403,005
2025-02-05	35.050	36.870	33.780	35.030	34.885	57,692,512
2025-01-27	34.480	34.990	31.770	32.920	32.784	67,436,079
2025-01-24	27.150	32.160	27.120	32.160	32.027	56,011,349
2025-01-23	25.450	27.230	25.130	26.800	26.689	27,465,862

← NewerPage 7 of 21 · 1,218 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.