Dareway Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.300 | 7.460 | 7.210 | 7.370 | 7.277 | 3,540,479 |
| 2024-07-26 | 7.270 | 7.370 | 7.170 | 7.320 | 7.227 | 4,804,295 |
| 2024-07-25 | 7.230 | 7.450 | 7.150 | 7.280 | 7.188 | 6,080,397 |
| 2024-07-24 | 7.520 | 7.600 | 7.280 | 7.310 | 7.217 | 11,166,897 |
| 2024-07-23 | 7.410 | 8.140 | 7.330 | 7.750 | 7.652 | 12,509,168 |
| 2024-07-22 | 7.310 | 7.500 | 7.310 | 7.410 | 7.316 | 3,070,332 |
| 2024-07-19 | 7.040 | 7.300 | 7.040 | 7.240 | 7.148 | 3,556,495 |
| 2024-07-18 | 7.160 | 7.180 | 6.910 | 7.090 | 7.000 | 3,750,127 |
| 2024-07-17 | 7.250 | 7.310 | 7.140 | 7.160 | 7.069 | 2,355,362 |
| 2024-07-16 | 7.220 | 7.290 | 7.100 | 7.240 | 7.148 | 2,645,669 |
| 2024-07-15 | 7.480 | 7.490 | 7.190 | 7.200 | 7.109 | 3,150,665 |
| 2024-07-12 | 7.610 | 7.650 | 7.440 | 7.470 | 7.375 | 2,553,235 |
| 2024-07-11 | 7.360 | 7.660 | 7.360 | 7.610 | 7.514 | 4,235,072 |
| 2024-07-10 | 7.230 | 7.380 | 7.170 | 7.240 | 7.148 | 2,443,883 |
| 2024-07-09 | 7.170 | 7.300 | 6.960 | 7.240 | 7.148 | 4,509,089 |
| 2024-07-08 | 7.440 | 7.440 | 7.090 | 7.140 | 7.049 | 3,778,824 |
| 2024-07-05 | 7.430 | 7.430 | 7.430 | 7.430 | 7.336 | 0 |
| 2024-07-04 | 7.750 | 7.790 | 7.410 | 7.430 | 7.260 | 4,047,086 |
| 2024-07-03 | 7.870 | 7.960 | 7.670 | 7.710 | 7.533 | 3,749,309 |
| 2024-07-02 | 7.670 | 8.020 | 7.670 | 7.870 | 7.690 | 4,976,749 |
| 2024-07-01 | 7.840 | 7.850 | 7.520 | 7.670 | 7.494 | 4,012,947 |
| 2024-06-28 | 7.880 | 8.020 | 7.800 | 7.850 | 7.670 | 3,696,613 |
| 2024-06-27 | 7.900 | 8.030 | 7.800 | 7.870 | 7.690 | 5,496,311 |
| 2024-06-26 | 7.420 | 7.950 | 7.350 | 7.920 | 7.738 | 5,174,258 |
| 2024-06-25 | 7.670 | 7.760 | 7.400 | 7.480 | 7.309 | 4,092,906 |
| 2024-06-24 | 8.020 | 8.060 | 7.600 | 7.680 | 7.504 | 4,950,728 |
| 2024-06-21 | 8.140 | 8.200 | 8.000 | 8.100 | 7.914 | 3,867,225 |
| 2024-06-20 | 8.170 | 8.380 | 8.170 | 8.180 | 7.992 | 4,566,186 |
| 2024-06-19 | 8.300 | 8.360 | 8.190 | 8.230 | 8.041 | 2,828,636 |
| 2024-06-18 | 8.200 | 8.340 | 8.100 | 8.300 | 8.110 | 2,933,182 |
| 2024-06-17 | 8.240 | 8.260 | 8.110 | 8.140 | 7.953 | 3,963,573 |
| 2024-06-14 | 8.280 | 8.320 | 8.150 | 8.220 | 8.032 | 3,081,690 |
| 2024-06-13 | 8.010 | 8.400 | 7.980 | 8.250 | 8.061 | 5,921,260 |
| 2024-06-12 | 7.820 | 8.130 | 7.780 | 8.030 | 7.846 | 5,537,254 |
| 2024-06-11 | 7.520 | 7.850 | 7.340 | 7.830 | 7.651 | 5,968,897 |
| 2024-06-07 | 7.780 | 7.800 | 7.490 | 7.610 | 7.436 | 5,201,325 |
| 2024-06-06 | 7.990 | 8.090 | 7.370 | 7.480 | 7.309 | 10,032,959 |
| 2024-06-05 | 7.970 | 8.140 | 7.850 | 8.030 | 7.846 | 4,849,631 |
| 2024-06-04 | 8.110 | 8.120 | 7.800 | 7.960 | 7.778 | 6,230,390 |
| 2024-06-03 | 8.400 | 8.460 | 8.050 | 8.120 | 7.934 | 6,293,303 |
| 2024-05-31 | 8.250 | 8.470 | 8.210 | 8.390 | 8.198 | 6,530,731 |
| 2024-05-30 | 8.150 | 8.320 | 8.030 | 8.200 | 8.012 | 4,278,549 |
| 2024-05-29 | 8.170 | 8.350 | 8.140 | 8.210 | 8.022 | 3,370,775 |
| 2024-05-28 | 8.220 | 8.380 | 8.060 | 8.220 | 8.032 | 5,193,167 |
| 2024-05-27 | 8.550 | 8.550 | 8.000 | 8.230 | 8.041 | 9,528,328 |
| 2024-05-24 | 8.900 | 9.030 | 8.600 | 8.600 | 8.403 | 5,107,132 |
| 2024-05-23 | 9.270 | 9.270 | 8.810 | 8.890 | 8.686 | 7,324,810 |
| 2024-05-22 | 8.820 | 9.360 | 8.690 | 9.240 | 9.028 | 10,690,104 |
| 2024-05-21 | 8.800 | 8.910 | 8.700 | 8.740 | 8.540 | 2,733,357 |
| 2024-05-20 | 8.900 | 9.040 | 8.780 | 8.860 | 8.657 | 4,146,127 |
| 2024-05-17 | 8.710 | 8.930 | 8.630 | 8.900 | 8.696 | 4,446,097 |
| 2024-05-16 | 8.620 | 8.770 | 8.580 | 8.710 | 8.510 | 5,860,857 |
| 2024-05-15 | 8.890 | 8.890 | 8.500 | 8.580 | 8.383 | 8,146,345 |
| 2024-05-14 | 8.470 | 9.100 | 8.450 | 9.010 | 8.803 | 9,146,103 |
| 2024-05-13 | 8.710 | 8.790 | 8.390 | 8.450 | 8.256 | 5,111,471 |
| 2024-05-10 | 9.130 | 9.190 | 8.760 | 8.800 | 8.598 | 4,239,079 |
| 2024-05-09 | 9.210 | 9.240 | 9.090 | 9.130 | 8.921 | 2,816,775 |
| 2024-05-08 | 9.330 | 9.360 | 9.030 | 9.070 | 8.862 | 3,431,147 |
| 2024-05-07 | 9.350 | 9.480 | 9.290 | 9.360 | 9.145 | 2,776,214 |
| 2024-05-06 | 9.450 | 9.550 | 9.310 | 9.370 | 9.155 | 2,991,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0500 CNY |
| 2025-06-24 | 0.0650 CNY |
| 2024-07-05 | 0.0800 CNY |
| 2023-06-05 | 0.0500 CNY |
| 2022-06-27 | 0.1000 CNY |
| 2021-08-05 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.