Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.370	9.450	9.200	9.300	9.087	3,807,844
2024-04-29	9.290	9.410	9.100	9.380	9.165	6,014,799
2024-04-26	8.820	9.110	8.680	9.070	8.862	4,280,607
2024-04-25	8.800	8.920	8.620	8.790	8.588	3,158,612
2024-04-24	8.660	8.780	8.560	8.740	8.540	3,479,505
2024-04-23	8.320	8.620	8.250	8.570	8.374	4,537,040
2024-04-22	8.170	8.420	7.910	8.240	8.051	3,832,554
2024-04-19	8.250	8.380	8.070	8.170	7.983	3,336,518
2024-04-18	8.180	8.480	8.080	8.360	8.168	6,263,736
2024-04-17	7.870	8.300	7.870	8.240	8.051	8,267,561
2024-04-16	8.610	8.620	7.640	7.670	7.494	9,413,895
2024-04-15	8.720	8.970	8.430	8.540	8.344	6,595,807
2024-04-12	8.840	8.970	8.740	8.780	8.579	2,797,217
2024-04-11	8.880	9.070	8.710	8.820	8.618	4,797,748
2024-04-10	9.180	9.190	8.750	8.900	8.696	3,473,290
2024-04-09	9.150	9.240	9.000	9.180	8.970	2,895,216
2024-04-08	9.510	9.510	9.070	9.080	8.872	4,119,373
2024-04-03	9.750	9.790	9.320	9.520	9.302	4,336,820
2024-04-02	9.900	9.940	9.640	9.750	9.526	5,064,371
2024-04-01	9.670	9.910	9.620	9.900	9.673	4,249,989
2024-03-29	9.610	9.690	9.360	9.570	9.351	2,126,132
2024-03-28	9.240	9.750	9.200	9.650	9.429	5,173,773
2024-03-27	9.920	9.920	9.210	9.220	9.009	6,226,426
2024-03-26	10.100	10.270	9.710	9.910	9.683	5,859,125
2024-03-25	10.790	10.830	10.100	10.150	9.917	6,758,825
2024-03-22	10.720	10.890	10.380	10.740	10.494	7,381,904
2024-03-21	10.810	10.940	10.650	10.750	10.504	6,577,977
2024-03-20	10.420	10.890	10.380	10.800	10.552	7,782,552
2024-03-19	10.430	10.600	10.330	10.470	10.230	5,931,635
2024-03-18	10.160	10.460	10.160	10.450	10.210	6,224,109
2024-03-15	9.900	10.050	9.720	10.050	9.820	4,951,810
2024-03-14	10.310	10.310	9.750	9.980	9.751	6,862,362
2024-03-13	10.090	10.360	10.080	10.240	10.005	7,438,021
2024-03-12	9.940	10.130	9.780	10.100	9.868	8,288,062
2024-03-11	9.580	9.840	9.530	9.840	9.614	5,031,238
2024-03-08	9.600	9.690	9.380	9.630	9.409	5,390,307
2024-03-07	9.800	9.960	9.500	9.530	9.312	6,286,623
2024-03-06	9.820	9.920	9.560	9.750	9.526	8,073,405
2024-03-05	10.040	10.050	9.820	9.870	9.644	6,650,601
2024-03-04	10.070	10.190	9.740	10.050	9.820	7,460,888
2024-03-01	9.870	10.080	9.760	10.020	9.790	6,934,823
2024-02-29	9.250	9.800	9.150	9.800	9.575	6,872,403
2024-02-28	10.440	10.540	9.300	9.330	9.116	11,328,940
2024-02-27	9.790	10.450	9.750	10.400	10.162	7,948,867
2024-02-26	9.850	10.110	9.650	9.920	9.693	6,601,857
2024-02-23	9.350	9.920	9.350	9.860	9.634	6,851,218
2024-02-22	9.290	9.500	9.130	9.350	9.136	7,571,861
2024-02-21	8.850	9.550	8.760	9.050	8.843	6,891,986
2024-02-20	8.750	9.100	8.630	8.920	8.716	6,731,798
2024-02-19	8.560	8.860	8.450	8.830	8.628	11,394,822
2024-02-08	7.740	8.410	7.560	8.360	8.168	11,739,341
2024-02-07	7.880	8.260	7.600	7.820	7.641	12,440,031
2024-02-06	6.880	8.160	6.710	7.960	7.778	13,797,072
2024-02-05	7.860	7.880	6.760	6.910	6.752	10,203,246
2024-02-02	8.500	8.880	7.560	7.960	7.778	6,806,781
2024-02-01	8.720	8.720	8.230	8.390	8.198	5,060,742
2024-01-31	9.150	9.360	8.540	8.610	8.413	5,873,389
2024-01-30	9.330	9.570	9.190	9.190	8.979	4,109,873
2024-01-29	9.920	10.060	9.490	9.500	9.282	4,051,743
2024-01-26	9.880	10.130	9.860	9.910	9.683	4,503,731

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.