Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.930	9.250	8.840	9.230	8.991	1,877,956
2022-08-04	8.840	9.000	8.750	8.910	8.679	1,603,244
2022-08-03	8.680	8.870	8.630	8.640	8.416	1,294,313
2022-08-02	9.120	9.120	8.540	8.680	8.455	1,613,337
2022-08-01	8.890	9.110	8.780	9.050	8.816	1,829,989
2022-07-29	8.920	8.920	8.770	8.810	8.582	874,228
2022-07-28	8.850	8.960	8.780	8.940	8.708	1,355,225
2022-07-27	8.800	8.850	8.660	8.770	8.543	799,243
2022-07-26	8.820	8.820	8.590	8.720	8.494	564,375
2022-07-25	8.710	8.790	8.610	8.670	8.445	653,804
2022-07-22	8.750	8.870	8.600	8.720	8.494	788,819
2022-07-21	8.720	8.860	8.590	8.730	8.504	952,735
2022-07-20	8.620	8.670	8.580	8.670	8.445	609,542
2022-07-19	8.270	8.640	8.270	8.620	8.397	1,063,311
2022-07-18	8.120	8.370	8.020	8.360	8.143	714,875
2022-07-15	8.240	8.330	8.030	8.030	7.822	957,959
2022-07-14	8.250	8.390	8.170	8.290	8.075	580,566
2022-07-13	8.210	8.300	8.170	8.220	8.007	689,936
2022-07-12	8.320	8.360	8.200	8.210	7.997	666,519
2022-07-11	8.560	8.680	8.310	8.390	8.173	1,172,763
2022-07-08	8.500	8.690	8.480	8.560	8.338	853,924
2022-07-07	8.510	8.690	8.460	8.500	8.280	760,001
2022-07-06	8.600	8.670	8.520	8.550	8.328	600,671
2022-07-05	8.760	8.790	8.550	8.650	8.426	940,038
2022-07-04	8.810	8.810	8.690	8.760	8.533	842,853
2022-07-01	8.890	9.030	8.740	8.850	8.621	984,873
2022-06-30	9.050	9.080	8.880	8.880	8.650	1,134,333
2022-06-29	9.230	9.230	8.920	8.950	8.718	1,060,459
2022-06-28	8.860	9.160	8.840	9.160	8.923	1,105,390
2022-06-27	9.000	9.010	8.830	8.910	8.679	783,259
2022-06-24	9.000	9.150	8.950	9.010	8.679	1,160,024
2022-06-23	8.820	8.940	8.780	8.910	8.583	690,448
2022-06-22	9.120	9.120	8.810	8.810	8.486	926,516
2022-06-21	9.040	9.160	8.850	9.030	8.698	1,123,122
2022-06-20	8.810	9.050	8.800	9.040	8.708	1,174,466
2022-06-17	8.800	8.900	8.720	8.870	8.544	1,156,765
2022-06-16	8.920	9.030	8.870	8.890	8.564	919,706
2022-06-15	8.860	9.050	8.860	8.910	8.583	943,704
2022-06-14	8.760	8.970	8.600	8.910	8.583	1,287,089
2022-06-13	8.830	8.920	8.760	8.840	8.515	1,216,989
2022-06-10	8.870	8.970	8.810	8.900	8.573	1,169,791
2022-06-09	9.240	9.240	8.810	8.870	8.544	1,700,481
2022-06-08	9.180	9.500	9.060	9.190	8.853	1,953,565
2022-06-07	9.540	9.560	9.180	9.260	8.920	1,860,573
2022-06-06	9.330	9.710	9.260	9.590	9.238	3,003,856
2022-06-02	8.680	9.370	8.650	9.330	8.987	3,323,129
2022-06-01	8.400	8.810	8.400	8.750	8.429	2,039,315
2022-05-31	8.270	8.670	8.270	8.590	8.275	1,578,801
2022-05-30	8.260	8.290	8.160	8.280	7.976	669,165
2022-05-27	8.200	8.380	8.100	8.170	7.870	889,827
2022-05-26	8.230	8.230	7.970	8.160	7.860	1,215,230
2022-05-25	8.140	8.230	8.080	8.180	7.880	693,544
2022-05-24	8.420	8.480	8.010	8.070	7.774	991,538
2022-05-23	8.360	8.500	8.360	8.480	8.169	711,223
2022-05-20	8.250	8.410	8.250	8.370	8.063	806,711
2022-05-19	8.200	8.290	8.100	8.240	7.937	680,880
2022-05-18	8.120	8.300	8.120	8.240	7.937	763,846
2022-05-17	8.190	8.230	8.050	8.120	7.822	683,023
2022-05-16	8.210	8.330	8.140	8.170	7.870	618,150
2022-05-13	8.220	8.250	8.120	8.200	7.899	727,864

← NewerPage 18 of 21 · 1,220 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.