Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.800	12.050	11.700	11.820	11.549	4,780,974
2023-10-31	11.990	12.130	11.670	11.820	11.549	9,141,655
2023-10-30	11.870	12.400	11.810	12.370	12.086	5,966,207
2023-10-27	12.030	12.050	11.660	11.870	11.598	5,076,011
2023-10-26	11.720	12.020	11.630	11.990	11.715	4,004,628
2023-10-25	11.790	12.210	11.530	11.800	11.529	5,699,070
2023-10-24	11.350	11.820	11.210	11.640	11.373	4,149,730
2023-10-23	11.790	11.790	11.180	11.350	11.090	3,426,426
2023-10-20	11.860	12.130	11.590	11.620	11.354	5,404,521
2023-10-19	11.890	12.330	11.850	12.000	11.725	4,390,629
2023-10-18	12.140	12.210	11.770	11.950	11.676	4,525,388
2023-10-17	12.200	12.340	12.020	12.230	11.950	3,282,406
2023-10-16	12.460	12.480	12.050	12.210	11.930	4,788,351
2023-10-13	12.600	12.900	12.200	12.380	12.096	7,301,873
2023-10-12	12.890	12.890	12.550	12.700	12.409	4,255,090
2023-10-11	12.800	13.130	12.460	12.830	12.536	6,447,960
2023-10-10	12.600	12.890	12.580	12.650	12.360	4,863,500
2023-10-09	12.410	12.820	12.300	12.520	12.233	5,797,247
2023-09-28	12.370	12.510	12.330	12.420	12.135	4,173,884
2023-09-27	12.200	12.450	12.200	12.360	12.077	3,517,175
2023-09-26	12.160	12.460	12.050	12.330	12.047	5,157,351
2023-09-25	12.470	12.490	12.140	12.230	11.950	5,619,969
2023-09-22	11.900	12.540	11.870	12.500	12.213	7,429,887
2023-09-21	11.810	12.310	11.810	12.040	11.764	5,727,666
2023-09-20	12.540	12.680	11.900	11.990	11.715	8,729,333
2023-09-19	12.950	13.110	12.480	12.540	12.253	6,705,385
2023-09-18	13.000	13.230	12.810	13.050	12.751	4,310,061
2023-09-15	13.360	13.380	13.000	13.030	12.731	6,732,069
2023-09-14	13.430	13.550	13.230	13.330	13.024	4,283,254
2023-09-13	13.870	13.870	13.350	13.500	13.191	7,277,998
2023-09-12	13.980	14.050	13.740	13.860	13.542	6,256,733
2023-09-11	13.980	14.200	13.630	13.990	13.669	7,784,409
2023-09-08	13.680	14.060	13.510	13.870	13.552	9,667,891
2023-09-07	13.970	14.150	13.760	13.800	13.484	8,472,870
2023-09-06	14.230	14.240	13.650	14.090	13.767	10,098,495
2023-09-05	14.880	14.990	14.300	14.360	14.031	9,378,659
2023-09-04	14.890	15.100	14.440	14.820	14.480	11,725,626
2023-09-01	14.880	15.390	14.600	14.880	14.539	14,156,489
2023-08-31	15.010	15.240	14.700	14.990	14.646	15,381,089
2023-08-30	14.040	15.660	14.000	15.310	14.959	25,232,126
2023-08-29	13.070	14.140	13.000	14.030	13.708	18,706,745
2023-08-28	14.110	14.380	13.070	13.180	12.878	18,311,383
2023-08-25	14.080	14.210	13.070	13.180	12.878	21,786,081
2023-08-24	15.690	15.770	14.020	14.360	14.031	27,654,704
2023-08-23	15.280	16.390	15.280	15.560	15.203	30,236,063
2023-08-22	14.690	16.140	14.310	15.560	15.203	27,301,053
2023-08-21	13.880	14.850	13.590	14.100	13.777	12,539,622
2023-08-18	14.350	15.050	13.910	13.940	13.620	16,768,303
2023-08-17	13.250	14.450	13.050	13.960	13.640	13,141,913
2023-08-16	13.700	13.940	13.220	13.370	13.063	5,627,193
2023-08-15	14.200	14.290	13.600	13.750	13.435	9,660,644
2023-08-14	13.250	14.350	13.230	14.250	13.923	13,596,408
2023-08-11	13.870	14.010	13.250	13.370	13.063	8,872,104
2023-08-10	14.000	14.250	13.780	13.860	13.542	8,914,517
2023-08-09	14.270	14.620	14.080	14.150	13.826	7,990,477
2023-08-08	14.830	15.000	14.290	14.370	14.041	7,715,469
2023-08-07	14.870	15.080	14.590	14.750	14.412	9,630,714
2023-08-04	14.180	15.150	14.110	14.840	14.500	19,442,086
2023-08-03	14.200	14.650	14.060	14.190	13.865	7,793,069
2023-08-02	14.320	14.590	14.000	14.240	13.914	11,105,786

← NewerPage 13 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.