Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.420	10.050	9.310	9.950	9.722	7,108,956
2024-01-24	9.320	9.590	9.030	9.420	9.204	4,543,015
2024-01-23	9.200	9.420	9.100	9.290	9.077	5,825,397
2024-01-22	9.890	10.080	9.080	9.210	8.999	6,066,838
2024-01-19	10.150	10.260	9.980	9.990	9.761	3,418,491
2024-01-18	10.090	10.230	9.890	10.200	9.966	4,171,169
2024-01-17	10.440	10.520	10.190	10.190	9.956	2,942,337
2024-01-16	10.680	10.680	10.180	10.450	10.210	5,588,992
2024-01-15	10.800	10.830	10.520	10.570	10.328	4,565,383
2024-01-12	11.030	11.150	10.800	10.830	10.582	4,134,238
2024-01-11	10.610	11.100	10.610	11.070	10.816	5,777,880
2024-01-10	11.040	11.040	10.600	10.620	10.377	5,021,109
2024-01-09	11.230	11.340	10.940	11.030	10.777	3,765,441
2024-01-08	11.600	11.600	11.120	11.130	10.875	5,408,223
2024-01-05	12.100	12.280	11.500	11.570	11.305	6,055,554
2024-01-04	11.770	11.980	11.660	11.780	11.510	4,967,976
2024-01-03	12.360	12.370	11.820	11.880	11.608	6,875,830
2024-01-02	12.710	12.730	12.400	12.420	12.135	6,407,659
2023-12-29	11.540	12.900	11.540	12.700	12.409	16,802,606
2023-12-28	11.490	11.700	11.230	11.580	11.315	4,191,579
2023-12-27	11.460	11.580	11.370	11.460	11.197	4,128,830
2023-12-26	11.800	11.910	11.350	11.410	11.148	4,707,786
2023-12-25	11.930	12.130	11.780	11.870	11.598	3,453,517
2023-12-22	12.440	12.440	11.870	11.930	11.657	6,159,637
2023-12-21	12.140	12.690	12.040	12.440	12.155	6,001,100
2023-12-20	12.900	12.960	12.200	12.240	11.959	8,749,801
2023-12-19	12.770	13.010	12.390	12.900	12.604	8,801,296
2023-12-18	12.590	13.800	12.530	12.670	12.380	16,216,216
2023-12-15	12.780	12.980	12.510	12.560	12.272	4,288,231
2023-12-14	12.820	13.060	12.740	12.780	12.487	3,593,349
2023-12-13	12.860	13.140	12.760	12.800	12.507	4,608,148
2023-12-12	12.880	13.110	12.840	12.960	12.663	5,328,691
2023-12-11	12.780	12.980	12.390	12.940	12.643	6,537,779
2023-12-08	12.800	12.870	12.470	12.680	12.389	6,882,093
2023-12-07	12.090	12.870	12.020	12.700	12.409	10,961,955
2023-12-06	12.130	12.300	11.640	12.110	11.832	9,885,249
2023-12-05	13.130	13.130	12.440	12.440	12.155	7,261,269
2023-12-04	12.830	13.370	12.650	13.110	12.809	12,116,903
2023-12-01	12.240	12.840	12.150	12.740	12.448	7,120,319
2023-11-30	12.360	12.420	12.050	12.250	11.969	3,994,537
2023-11-29	12.630	12.630	12.340	12.360	12.077	4,160,317
2023-11-28	12.650	12.800	12.450	12.630	12.340	6,240,959
2023-11-27	12.440	12.990	12.440	12.680	12.389	8,731,768
2023-11-24	13.020	13.030	12.360	12.430	12.145	6,459,623
2023-11-23	12.880	13.000	12.570	12.950	12.653	6,289,181
2023-11-22	12.960	13.370	12.800	12.800	12.507	10,044,045
2023-11-21	13.160	13.280	12.860	12.880	12.585	6,630,369
2023-11-20	13.140	13.290	12.900	13.110	12.809	7,303,205
2023-11-17	13.050	13.340	12.980	13.090	12.790	5,217,154
2023-11-16	13.140	13.290	13.010	13.050	12.751	5,621,338
2023-11-15	13.450	13.570	13.110	13.150	12.849	9,285,631
2023-11-14	13.030	13.380	12.880	13.330	13.024	11,126,251
2023-11-13	12.480	13.070	12.450	12.850	12.555	10,933,441
2023-11-10	12.340	12.570	12.300	12.380	12.096	3,127,370
2023-11-09	12.480	12.680	12.280	12.500	12.213	6,242,134
2023-11-08	12.400	12.630	12.310	12.460	12.174	7,431,630
2023-11-07	12.190	12.450	12.010	12.340	12.057	6,783,416
2023-11-06	11.850	12.180	11.850	12.150	11.871	7,413,705
2023-11-03	11.580	11.890	11.550	11.750	11.481	7,447,512
2023-11-02	11.840	11.960	11.550	11.630	11.363	5,093,702

← NewerPage 12 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.