Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.230	15.230	14.070	14.440	14.109	11,854,726
2023-07-31	14.000	15.330	13.740	15.040	14.695	19,325,461
2023-07-28	13.850	14.300	13.760	14.050	13.728	9,508,503
2023-07-27	14.030	14.100	13.700	13.750	13.435	4,562,407
2023-07-26	14.330	14.360	13.500	14.020	13.699	9,574,380
2023-07-25	14.580	14.750	14.220	14.300	13.972	5,945,785
2023-07-24	14.130	15.160	13.820	14.450	14.119	7,918,653
2023-07-21	14.600	14.600	13.850	14.050	13.728	7,708,358
2023-07-20	15.100	15.290	14.510	14.520	14.187	6,998,772
2023-07-19	15.280	15.500	14.960	15.260	14.910	7,154,039
2023-07-18	15.540	15.900	15.100	15.210	14.861	9,050,502
2023-07-17	14.580	16.350	14.580	15.710	15.350	19,130,362
2023-07-14	13.930	15.210	13.930	14.790	14.451	14,536,115
2023-07-13	13.660	14.300	13.620	14.010	13.689	10,333,078
2023-07-12	14.030	14.090	13.380	13.550	13.239	11,227,266
2023-07-11	14.110	14.160	13.760	13.820	13.503	5,947,860
2023-07-10	13.850	14.250	13.590	14.150	13.826	9,718,038
2023-07-07	13.910	14.300	13.110	13.840	13.523	13,528,376
2023-07-06	14.100	14.510	13.900	14.000	13.679	9,605,349
2023-07-05	13.960	14.870	13.850	14.190	13.865	16,094,240
2023-07-04	13.840	14.170	13.560	13.800	13.484	18,263,617
2023-07-03	16.220	16.390	13.180	14.280	13.953	29,456,681
2023-06-30	17.330	17.410	16.220	16.480	16.102	11,992,725
2023-06-29	16.500	17.700	16.010	17.360	16.962	14,962,004
2023-06-28	16.860	17.180	15.480	16.560	16.180	12,896,206
2023-06-27	16.290	17.390	16.290	17.130	16.737	12,350,192
2023-06-26	17.310	17.740	16.200	16.260	15.887	12,158,855
2023-06-21	18.050	18.120	17.190	17.630	17.226	13,640,383
2023-06-20	18.510	18.780	18.000	18.210	17.793	16,338,011
2023-06-19	17.770	19.150	17.450	18.800	18.369	21,817,162
2023-06-16	16.450	18.220	16.350	17.700	17.294	16,502,140
2023-06-15	16.900	17.290	16.500	16.660	16.278	10,227,607
2023-06-14	16.650	17.250	16.580	17.120	16.727	14,649,842
2023-06-13	16.230	16.720	15.790	16.560	16.180	11,256,962
2023-06-12	16.670	16.760	16.040	16.040	15.672	10,490,937
2023-06-09	16.610	16.780	16.120	16.540	16.161	9,369,996
2023-06-08	16.710	16.940	16.380	16.750	16.366	9,395,326
2023-06-07	15.750	17.190	15.750	16.940	16.552	15,092,878
2023-06-06	16.230	16.290	15.670	15.700	15.340	5,214,363
2023-06-05	16.050	16.460	16.000	16.190	15.819	6,674,263
2023-06-02	16.420	16.790	16.290	16.360	15.936	6,831,479
2023-06-01	16.230	16.880	16.000	16.440	16.014	10,671,535
2023-05-31	15.760	16.600	15.570	16.400	15.975	11,821,146
2023-05-30	15.500	15.910	14.850	15.790	15.381	11,207,389
2023-05-29	14.710	16.680	14.710	15.710	15.303	18,165,610
2023-05-26	13.850	14.750	13.830	14.640	14.261	7,517,092
2023-05-25	14.000	14.350	13.640	13.920	13.559	4,114,820
2023-05-24	14.210	14.240	13.840	14.010	13.647	3,590,363
2023-05-23	14.470	14.490	14.040	14.060	13.696	3,900,920
2023-05-22	14.430	14.640	14.190	14.460	14.085	4,729,667
2023-05-19	14.750	15.050	14.570	14.660	14.280	4,882,053
2023-05-18	14.240	14.910	14.200	14.830	14.446	8,616,003
2023-05-17	14.170	14.570	13.980	14.220	13.852	6,399,836
2023-05-16	14.750	15.000	14.100	14.170	13.803	8,965,170
2023-05-15	15.160	15.580	14.400	14.840	14.455	15,702,692
2023-05-12	15.810	16.270	15.730	15.780	15.371	8,408,631
2023-05-11	16.400	16.590	15.700	15.800	15.391	10,519,823
2023-05-10	17.250	17.590	16.240	16.240	15.819	16,476,359
2023-05-09	17.450	18.270	17.110	17.490	17.037	18,812,274
2023-05-08	17.080	18.170	16.180	18.050	17.582	31,345,867

← NewerPage 14 of 21 · 1,212 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.