Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.390	11.740	11.260	11.680	11.377	7,968,149
2023-02-03	11.370	11.630	11.180	11.380	11.085	6,329,498
2023-02-02	11.500	11.670	11.240	11.310	11.017	5,238,026
2023-02-01	11.350	11.500	11.180	11.500	11.202	3,898,613
2023-01-31	11.300	11.420	11.100	11.230	10.939	3,879,447
2023-01-30	11.510	11.670	11.300	11.360	11.066	5,341,018
2023-01-20	11.310	11.480	11.150	11.250	10.958	4,143,566
2023-01-19	10.860	11.310	10.860	11.250	10.958	4,757,318
2023-01-18	10.550	10.990	10.470	10.930	10.647	4,138,018
2023-01-17	10.750	10.750	10.450	10.560	10.286	2,272,036
2023-01-16	10.350	11.000	10.300	10.710	10.432	4,012,292
2023-01-13	10.630	10.630	10.220	10.350	10.082	2,454,473
2023-01-12	10.430	10.670	10.320	10.470	10.199	3,216,771
2023-01-11	10.990	11.000	10.410	10.430	10.160	4,215,131
2023-01-10	10.940	11.240	10.900	10.960	10.676	3,239,405
2023-01-09	11.000	11.290	10.870	10.920	10.637	4,845,224
2023-01-06	11.010	11.300	10.760	11.050	10.764	5,853,892
2023-01-05	11.140	11.160	10.800	10.960	10.676	5,468,249
2023-01-04	11.570	11.570	10.890	11.100	10.812	11,608,204
2023-01-03	9.730	11.500	9.730	11.500	11.202	10,680,586
2022-12-30	9.610	9.980	9.600	9.790	9.536	2,743,166
2022-12-29	9.620	9.830	9.550	9.680	9.429	2,465,032
2022-12-28	9.840	9.950	9.590	9.680	9.429	3,422,743
2022-12-27	10.130	10.190	9.600	9.820	9.566	5,074,027
2022-12-26	10.280	10.450	10.160	10.380	10.111	3,794,318
2022-12-23	9.810	10.500	9.790	10.320	10.053	6,179,082
2022-12-22	10.260	10.300	9.890	10.000	9.741	3,143,106
2022-12-21	10.300	10.500	10.060	10.140	9.877	4,393,947
2022-12-20	10.950	11.190	10.270	10.370	10.101	9,050,964
2022-12-19	10.990	11.350	10.580	10.610	10.335	5,628,587
2022-12-16	11.400	11.400	10.900	11.040	10.754	5,250,196
2022-12-15	10.780	11.950	10.500	11.440	11.144	8,519,358
2022-12-14	10.780	11.270	10.670	10.720	10.442	5,986,022
2022-12-13	11.500	11.750	10.810	10.890	10.608	8,298,777
2022-12-12	10.560	11.800	10.550	11.270	10.978	11,563,139
2022-12-09	10.650	10.680	10.270	10.450	10.179	5,888,285
2022-12-08	11.030	11.190	10.470	10.600	10.325	6,238,214
2022-12-07	11.490	11.600	10.900	11.000	10.715	8,234,002
2022-12-06	11.700	12.280	11.430	11.460	11.163	7,718,669
2022-12-05	11.450	12.300	11.420	11.820	11.514	14,559,309
2022-12-02	10.700	12.350	10.500	11.400	11.105	22,392,416
2022-12-01	9.250	10.790	9.130	10.540	10.267	14,507,259
2022-11-30	9.170	9.290	8.960	9.250	9.010	4,201,036
2022-11-29	8.730	9.220	8.700	9.180	8.942	4,309,833
2022-11-28	8.700	8.950	8.620	8.770	8.543	1,702,302
2022-11-25	8.950	8.990	8.780	8.810	8.582	1,375,253
2022-11-24	9.100	9.190	8.850	8.940	8.708	1,614,545
2022-11-23	9.190	9.250	8.820	9.080	8.845	2,154,227
2022-11-22	9.380	9.480	9.080	9.140	8.903	3,138,445
2022-11-21	9.430	9.520	9.260	9.470	9.225	3,100,194
2022-11-18	9.520	9.930	9.420	9.430	9.186	4,780,851
2022-11-17	9.140	9.580	9.060	9.570	9.322	3,978,065
2022-11-16	9.320	9.390	9.160	9.170	8.932	2,760,118
2022-11-15	9.360	9.460	9.250	9.300	9.059	4,347,147
2022-11-14	9.050	9.380	9.020	9.360	9.117	3,620,577
2022-11-11	9.550	9.660	9.130	9.160	8.923	6,392,406
2022-11-10	9.200	9.500	9.130	9.340	9.098	4,160,495
2022-11-09	9.330	9.500	9.100	9.210	8.971	2,687,165
2022-11-08	9.420	9.510	9.100	9.420	9.176	3,859,224
2022-11-07	9.640	9.790	9.280	9.370	9.127	4,843,007

← NewerPage 16 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.