Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.640	9.790	9.280	9.370	9.127	4,843,007
2022-11-04	9.700	9.710	9.320	9.510	9.264	4,042,774
2022-11-03	9.670	9.940	9.420	9.560	9.312	4,542,909
2022-11-02	9.890	9.940	9.660	9.680	9.429	5,887,849
2022-11-01	10.380	10.380	9.720	9.980	9.721	9,577,167
2022-10-31	9.400	10.360	9.400	10.310	10.043	16,743,653
2022-10-28	9.280	9.280	8.830	8.890	8.660	3,898,472
2022-10-27	9.210	9.390	9.010	9.110	8.874	4,451,723
2022-10-26	8.470	9.260	8.470	9.040	8.806	5,691,810
2022-10-25	9.180	9.200	8.320	8.350	8.134	7,025,317
2022-10-24	9.290	9.720	8.900	9.190	8.952	8,392,153
2022-10-21	8.740	9.370	8.610	9.050	8.816	7,501,147
2022-10-20	8.260	8.360	8.120	8.260	8.046	1,140,448
2022-10-19	8.190	8.300	8.140	8.230	8.017	872,199
2022-10-18	8.230	8.320	8.140	8.260	8.046	1,401,995
2022-10-17	7.950	8.350	7.890	8.230	8.017	1,909,719
2022-10-14	7.840	8.000	7.760	7.950	7.744	1,001,807
2022-10-13	7.610	7.870	7.490	7.810	7.608	1,851,777
2022-10-12	7.250	7.590	7.170	7.590	7.393	1,072,510
2022-10-11	7.220	7.400	7.100	7.250	7.062	612,306
2022-10-10	7.320	7.440	7.190	7.220	7.033	858,099
2022-09-30	7.290	7.370	7.230	7.320	7.130	588,763
2022-09-29	7.630	7.630	7.190	7.280	7.091	676,812
2022-09-28	7.420	7.650	7.410	7.420	7.228	588,216
2022-09-27	7.280	7.570	7.280	7.550	7.354	622,778
2022-09-26	7.590	7.610	7.310	7.330	7.140	849,179
2022-09-23	7.850	7.850	7.580	7.620	7.423	839,054
2022-09-22	7.850	7.860	7.730	7.760	7.559	578,756
2022-09-21	7.700	7.890	7.580	7.850	7.647	1,027,621
2022-09-20	7.850	7.850	7.710	7.750	7.549	724,184
2022-09-19	7.760	7.880	7.650	7.720	7.520	1,134,926
2022-09-16	8.000	8.070	7.800	7.810	7.608	959,310
2022-09-15	8.140	8.180	7.910	8.000	7.793	1,374,473
2022-09-14	8.120	8.160	8.030	8.140	7.929	1,027,989
2022-09-13	8.180	8.310	8.150	8.200	7.988	968,599
2022-09-09	8.210	8.210	8.130	8.180	7.968	451,613
2022-09-08	8.270	8.320	8.130	8.160	7.949	842,075
2022-09-07	8.370	8.390	8.260	8.290	8.075	1,170,947
2022-09-06	8.520	8.520	8.350	8.460	8.241	506,788
2022-09-05	8.530	8.560	8.330	8.430	8.212	638,560
2022-09-02	8.290	8.570	8.210	8.530	8.309	739,484
2022-09-01	8.160	8.620	8.160	8.290	8.075	1,152,553
2022-08-31	8.670	8.780	8.300	8.310	8.095	1,768,448
2022-08-30	8.500	8.750	8.490	8.720	8.494	1,236,989
2022-08-29	8.460	8.670	8.300	8.570	8.348	705,523
2022-08-26	8.800	8.800	8.510	8.550	8.328	1,071,528
2022-08-25	8.800	8.860	8.620	8.810	8.582	899,173
2022-08-24	9.080	9.210	8.790	8.800	8.572	1,227,811
2022-08-23	9.210	9.230	9.030	9.080	8.845	664,691
2022-08-22	9.110	9.270	9.060	9.180	8.942	978,252
2022-08-19	9.320	9.410	9.160	9.160	8.923	1,006,711
2022-08-18	9.550	9.550	9.280	9.320	9.079	1,613,726
2022-08-17	9.410	9.560	9.340	9.520	9.273	1,891,865
2022-08-16	9.580	9.610	9.380	9.460	9.215	1,005,229
2022-08-15	9.630	9.630	9.450	9.470	9.225	1,063,782
2022-08-12	9.320	9.760	9.320	9.620	9.371	2,222,287
2022-08-11	9.360	9.550	9.350	9.490	9.244	1,374,964
2022-08-10	9.210	9.390	9.180	9.350	9.108	1,592,104
2022-08-09	9.200	9.370	9.170	9.310	9.069	857,394
2022-08-08	9.300	9.460	9.150	9.300	9.059	1,415,359

← NewerPage 17 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.