Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.580	24.580	23.650	23.650	23.552	15,699,190
2024-10-28	24.590	25.100	24.140	24.510	24.409	16,957,533
2024-10-25	23.980	24.270	23.550	24.180	24.080	14,807,351
2024-10-24	23.900	24.000	23.110	23.960	23.861	17,032,909
2024-10-23	24.810	24.990	24.000	24.340	24.239	23,080,270
2024-10-22	24.000	25.800	23.730	25.040	24.936	33,566,538
2024-10-21	23.580	24.450	23.280	23.940	23.841	23,351,839
2024-10-18	22.370	24.170	21.940	23.270	23.174	22,499,576
2024-10-17	22.090	23.010	22.090	22.350	22.257	17,462,441
2024-10-16	21.440	22.190	21.300	21.810	21.720	11,673,263
2024-10-15	22.600	23.400	22.000	22.020	21.929	17,694,864
2024-10-14	21.860	22.920	21.300	22.840	22.745	17,480,840
2024-10-11	22.940	23.050	21.180	21.850	21.760	20,908,675
2024-10-10	24.300	24.970	23.330	23.330	23.233	19,796,738
2024-10-09	25.500	26.130	23.040	24.140	24.040	32,802,675
2024-10-08	27.180	27.220	24.000	27.210	27.097	40,283,424
2024-09-30	19.940	22.680	19.810	22.680	22.586	29,981,102
2024-09-27	18.210	19.350	18.060	19.100	19.021	20,325,264
2024-09-26	17.410	17.910	17.290	17.900	17.826	12,213,641
2024-09-25	17.610	18.100	17.510	17.550	17.477	15,815,289
2024-09-24	17.350	17.660	16.900	17.600	17.527	15,370,025
2024-09-23	17.480	17.660	17.210	17.440	17.368	13,751,628
2024-09-20	16.630	17.960	16.550	17.330	17.258	15,921,344
2024-09-19	16.150	16.710	15.960	16.620	16.551	6,698,765
2024-09-18	16.220	16.500	15.760	16.130	16.063	6,230,906
2024-09-13	16.600	16.750	16.290	16.330	16.262	5,515,153
2024-09-12	16.580	16.960	16.480	16.620	16.551	8,114,216
2024-09-11	16.660	16.700	16.400	16.550	16.482	4,420,001
2024-09-10	16.160	16.800	15.830	16.680	16.611	7,572,700
2024-09-09	15.960	16.280	15.790	16.090	16.023	4,391,201
2024-09-06	16.630	16.670	16.100	16.120	16.053	5,269,701
2024-09-05	16.330	16.720	16.330	16.640	16.571	5,263,616
2024-09-04	16.470	16.660	16.330	16.380	16.312	5,942,476
2024-09-03	16.490	16.700	16.330	16.670	16.601	7,488,936
2024-09-02	16.600	16.770	16.180	16.210	16.143	6,185,643
2024-08-30	16.390	16.920	16.260	16.620	16.551	10,004,700
2024-08-29	15.610	16.480	15.600	16.350	16.282	8,809,883
2024-08-28	15.510	15.880	15.330	15.790	15.725	5,743,200
2024-08-27	16.050	16.330	15.680	15.750	15.685	6,609,739
2024-08-26	16.210	16.300	15.980	16.110	16.043	6,884,776
2024-08-23	15.810	16.810	15.790	16.260	16.193	10,998,295
2024-08-22	16.140	16.380	15.880	15.960	15.894	6,980,700
2024-08-21	16.050	16.320	15.900	16.020	15.954	5,563,501
2024-08-20	16.220	16.280	15.870	15.960	15.894	5,540,571
2024-08-19	16.210	16.550	16.150	16.250	16.183	7,353,600
2024-08-16	16.100	16.420	16.100	16.280	16.213	7,574,599
2024-08-15	15.690	16.380	15.610	16.170	16.103	8,537,270
2024-08-14	15.560	15.900	15.520	15.730	15.665	6,825,578
2024-08-13	15.720	15.810	15.280	15.560	15.496	8,001,900
2024-08-12	15.410	16.090	15.340	15.840	15.774	15,119,868
2024-08-09	15.380	15.540	15.010	15.010	14.948	3,818,200
2024-08-08	15.160	15.470	14.860	15.290	15.227	4,639,600
2024-08-07	15.110	15.450	15.110	15.260	15.197	2,975,463
2024-08-06	15.100	15.260	14.940	15.200	15.137	3,936,061
2024-08-05	15.390	15.670	14.830	14.840	14.779	5,575,661
2024-08-02	15.910	16.080	15.460	15.490	15.426	4,477,478
2024-08-01	15.930	16.250	15.900	16.020	15.954	5,281,767
2024-07-31	15.160	16.220	15.060	16.150	16.083	7,962,315
2024-07-30	15.070	15.300	14.920	15.110	15.047	3,350,400
2024-07-29	15.180	15.260	14.850	15.150	15.087	3,924,514

← NewerPage 9 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.