Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.110	8.290	8.020	8.220	7.918	767,316
2022-05-11	8.210	8.410	8.050	8.190	7.889	1,426,425
2022-05-10	8.030	8.230	7.930	8.220	7.918	844,905
2022-05-09	7.900	8.220	7.900	8.120	7.822	846,851
2022-05-06	7.980	8.200	7.880	8.030	7.735	1,253,282
2022-05-05	8.130	8.310	8.000	8.150	7.851	1,482,872
2022-04-29	7.880	8.350	7.820	8.260	7.957	1,147,484
2022-04-28	8.090	8.090	7.680	7.760	7.475	988,842
2022-04-27	7.800	8.150	7.610	8.130	7.831	1,266,521
2022-04-26	8.020	8.190	7.860	7.890	7.600	1,008,242
2022-04-25	8.880	8.880	7.900	7.990	7.697	1,702,570
2022-04-22	9.070	9.100	8.800	8.850	8.525	1,190,148
2022-04-21	9.270	9.460	9.080	9.150	8.814	1,247,195
2022-04-20	9.410	9.730	9.410	9.460	9.113	2,052,958
2022-04-19	9.120	9.370	9.120	9.260	8.920	807,641
2022-04-18	9.070	9.250	8.980	9.240	8.901	703,866
2022-04-15	9.280	9.350	9.040	9.150	8.814	827,506
2022-04-14	9.450	9.450	9.250	9.270	8.930	1,263,113
2022-04-13	9.190	9.600	9.140	9.340	8.997	1,746,713
2022-04-12	9.080	9.230	8.970	9.210	8.872	555,920
2022-04-11	9.340	9.350	8.960	9.060	8.727	1,162,488
2022-04-08	9.380	9.500	9.340	9.370	9.026	1,420,619
2022-04-07	9.530	9.640	9.360	9.410	9.064	1,056,918
2022-04-06	9.430	9.670	9.410	9.640	9.286	1,375,170
2022-04-01	9.500	9.500	9.320	9.440	9.093	1,016,829
2022-03-31	9.440	9.570	9.430	9.510	9.161	1,210,883
2022-03-30	9.450	9.550	9.360	9.500	9.151	953,634
2022-03-29	9.650	9.650	9.390	9.400	9.055	911,321
2022-03-28	9.480	9.670	9.270	9.620	9.267	1,079,027
2022-03-25	9.620	9.670	9.510	9.510	9.161	895,946
2022-03-24	9.740	9.740	9.540	9.560	9.209	1,593,146
2022-03-23	9.920	9.930	9.760	9.820	9.459	913,288
2022-03-22	9.700	9.950	9.700	9.830	9.469	852,142
2022-03-21	9.810	9.920	9.700	9.830	9.469	935,578
2022-03-18	9.670	9.850	9.670	9.800	9.440	1,028,203
2022-03-17	9.960	9.960	9.680	9.710	9.353	1,694,599
2022-03-16	9.550	9.690	9.320	9.660	9.305	1,550,957
2022-03-15	10.000	10.050	9.390	9.400	9.055	2,554,909
2022-03-14	10.400	10.400	10.050	10.080	9.710	1,202,420
2022-03-11	10.280	10.430	10.000	10.380	9.999	1,234,301
2022-03-10	10.380	10.550	10.280	10.320	9.941	862,378
2022-03-09	10.600	10.840	9.980	10.270	9.893	2,194,635
2022-03-08	10.780	10.960	10.580	10.620	10.230	1,931,938
2022-03-07	11.370	11.370	11.050	11.050	10.644	1,210,727
2022-03-04	11.590	11.590	11.320	11.370	10.952	1,290,010
2022-03-03	11.630	11.670	11.400	11.530	11.107	1,633,087
2022-03-02	11.490	11.670	11.450	11.640	11.213	1,357,088
2022-03-01	11.440	11.550	11.360	11.530	11.107	1,242,083
2022-02-28	11.580	11.620	11.270	11.360	10.943	1,595,134
2022-02-25	11.580	11.740	11.450	11.590	11.164	1,843,693
2022-02-24	11.970	12.010	11.210	11.380	10.962	3,151,749
2022-02-23	12.040	12.120	11.910	11.970	11.530	2,137,996
2022-02-22	12.310	12.310	11.890	11.970	11.530	2,445,637
2022-02-21	11.540	12.540	11.410	12.320	11.868	5,311,269
2022-02-18	11.500	11.640	11.410	11.450	11.030	2,043,896
2022-02-17	11.700	11.950	11.500	11.530	11.107	1,787,077
2022-02-16	11.770	11.970	11.680	11.820	11.386	1,227,974
2022-02-15	11.780	11.950	11.560	11.650	11.222	1,073,446
2022-02-14	11.910	12.140	11.700	11.830	11.396	1,590,534
2022-02-11	12.220	12.400	12.020	12.080	11.636	1,577,019

← NewerPage 19 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.