Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.680	17.660	15.580	17.530	17.076	19,965,654
2023-05-04	15.930	16.280	15.310	15.660	15.254	9,400,862
2023-04-28	15.260	16.370	15.000	15.980	15.566	14,822,515
2023-04-27	15.100	16.090	14.880	15.450	15.050	15,865,030
2023-04-26	15.610	15.850	14.480	14.810	14.426	10,429,988
2023-04-25	15.980	16.200	15.120	15.460	15.059	16,342,965
2023-04-24	16.500	17.130	15.710	16.280	15.858	11,987,483
2023-04-21	18.200	18.200	16.490	16.490	16.063	15,756,142
2023-04-20	17.440	18.400	17.330	18.290	17.816	14,282,067
2023-04-19	17.680	18.050	17.280	17.330	16.881	14,870,013
2023-04-18	17.300	17.840	17.020	17.500	17.047	13,279,584
2023-04-17	20.090	20.100	17.200	17.450	16.998	25,054,035
2023-04-14	19.150	20.500	18.750	19.800	19.287	27,321,583
2023-04-13	18.890	20.090	18.380	19.250	18.751	26,282,889
2023-04-12	19.090	19.850	18.360	19.000	18.508	30,144,395
2023-04-11	19.390	20.190	17.940	19.940	19.423	30,873,155
2023-04-10	22.290	23.290	18.820	19.290	18.790	33,628,474
2023-04-07	20.900	23.700	18.910	22.750	22.160	30,157,946
2023-04-06	16.400	20.160	15.700	20.100	19.579	32,147,418
2023-04-04	15.520	17.710	15.120	16.840	16.404	24,681,552
2023-04-03	14.600	16.000	14.280	15.630	15.225	21,789,350
2023-03-31	14.150	14.870	13.980	14.760	14.378	9,759,874
2023-03-30	14.500	14.880	14.020	14.150	13.783	8,728,328
2023-03-29	14.460	14.830	14.050	14.440	14.066	6,283,775
2023-03-28	14.590	14.980	14.010	14.430	14.056	8,205,037
2023-03-27	14.340	14.950	13.900	14.700	14.319	13,604,739
2023-03-24	15.040	15.770	14.000	14.340	13.968	20,535,245
2023-03-23	14.960	15.200	14.300	14.850	14.465	11,109,015
2023-03-22	14.380	15.110	14.160	14.990	14.602	9,148,067
2023-03-21	14.110	14.700	13.980	14.390	14.017	9,718,019
2023-03-20	14.690	14.770	13.900	14.220	13.852	10,282,043
2023-03-17	14.170	14.700	14.110	14.560	14.183	12,727,646
2023-03-16	14.160	14.810	13.700	14.200	13.832	18,637,055
2023-03-15	13.830	14.370	13.770	14.040	13.676	16,954,240
2023-03-14	13.390	14.340	13.390	14.150	13.783	24,528,414
2023-03-13	12.360	13.880	12.350	13.450	13.101	24,775,426
2023-03-10	12.330	12.740	12.220	12.400	12.079	20,523,922
2023-03-09	12.030	12.570	11.840	12.050	11.738	12,159,673
2023-03-08	11.400	12.160	11.380	11.990	11.679	15,612,560
2023-03-07	11.620	11.960	11.260	11.290	10.997	8,985,503
2023-03-06	11.510	11.670	11.280	11.510	11.212	6,418,133
2023-03-03	11.730	11.800	11.150	11.460	11.163	10,903,733
2023-03-02	12.020	12.170	11.640	11.780	11.475	10,454,181
2023-03-01	10.740	12.180	10.690	12.020	11.709	24,264,766
2023-02-28	10.850	11.040	10.400	10.740	10.462	8,975,606
2023-02-27	11.130	11.130	10.540	10.600	10.325	6,713,434
2023-02-24	10.820	11.160	10.780	11.000	10.715	4,958,879
2023-02-23	11.040	11.160	10.660	10.770	10.491	6,772,910
2023-02-22	11.140	11.250	11.000	11.120	10.832	5,673,924
2023-02-21	11.360	11.850	11.100	11.200	10.910	7,255,546
2023-02-20	11.100	11.380	10.930	11.330	11.036	8,138,154
2023-02-17	12.180	12.260	10.900	10.980	10.695	15,317,237
2023-02-16	11.770	12.650	11.420	12.250	11.933	14,568,117
2023-02-15	11.590	11.820	11.510	11.680	11.377	4,483,439
2023-02-14	11.840	12.140	11.500	11.600	11.299	5,247,576
2023-02-13	11.890	12.180	11.750	11.890	11.582	4,336,271
2023-02-10	11.850	12.310	11.770	11.870	11.562	7,400,439
2023-02-09	11.320	12.000	11.070	11.980	11.670	7,083,067
2023-02-08	11.550	11.620	11.200	11.220	10.929	4,872,761
2023-02-07	11.680	11.690	11.330	11.580	11.280	5,288,635

← NewerPage 15 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.