Dareway Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.330 | 7.430 | 7.190 | 7.400 | 7.400 | 3,912,614 |
| 2026-07-22 | 7.580 | 7.590 | 7.310 | 7.320 | 7.320 | 4,259,271 |
| 2026-07-21 | 7.580 | 7.680 | 7.280 | 7.580 | 7.580 | 5,729,738 |
| 2026-07-20 | 7.560 | 7.850 | 7.450 | 7.650 | 7.650 | 4,272,490 |
| 2026-07-17 | 8.000 | 8.020 | 7.530 | 7.630 | 7.630 | 5,331,922 |
| 2026-07-16 | 7.730 | 8.080 | 7.640 | 7.910 | 7.910 | 4,745,253 |
| 2026-07-15 | 7.570 | 7.850 | 7.570 | 7.760 | 7.760 | 3,865,541 |
| 2026-07-14 | 7.440 | 7.670 | 7.350 | 7.640 | 7.640 | 3,452,041 |
| 2026-07-13 | 7.840 | 7.920 | 7.500 | 7.550 | 7.550 | 3,780,538 |
| 2026-07-10 | 7.660 | 8.010 | 7.460 | 7.880 | 7.880 | 4,798,595 |
| 2026-07-09 | 7.580 | 7.710 | 7.390 | 7.640 | 7.640 | 3,595,844 |
| 2026-07-08 | 7.550 | 7.700 | 7.410 | 7.660 | 7.660 | 3,496,941 |
| 2026-07-07 | 7.860 | 7.860 | 7.420 | 7.450 | 7.450 | 3,389,420 |
| 2026-07-06 | 7.890 | 7.960 | 7.750 | 7.800 | 7.800 | 3,440,232 |
| 2026-07-03 | 7.730 | 7.910 | 7.700 | 7.850 | 7.850 | 2,837,986 |
| 2026-07-02 | 7.850 | 7.980 | 7.670 | 7.710 | 7.710 | 3,525,568 |
| 2026-07-01 | 7.550 | 7.910 | 7.530 | 7.780 | 7.780 | 4,557,529 |
| 2026-06-30 | 7.520 | 7.690 | 7.480 | 7.590 | 7.540 | 3,624,234 |
| 2026-06-29 | 7.620 | 7.700 | 7.430 | 7.580 | 7.530 | 3,903,622 |
| 2026-06-26 | 7.900 | 7.900 | 7.610 | 7.610 | 7.560 | 3,616,947 |
| 2026-06-25 | 8.180 | 8.230 | 7.820 | 7.870 | 7.818 | 4,608,761 |
| 2026-06-24 | 8.430 | 8.520 | 8.130 | 8.180 | 8.126 | 4,720,403 |
| 2026-06-23 | 8.410 | 8.730 | 8.410 | 8.540 | 8.484 | 3,503,623 |
| 2026-06-22 | 8.450 | 8.510 | 8.010 | 8.490 | 8.434 | 4,522,870 |
| 2026-06-18 | 8.380 | 8.480 | 8.200 | 8.430 | 8.375 | 3,223,778 |
| 2026-06-17 | 8.530 | 8.530 | 8.270 | 8.380 | 8.325 | 3,212,804 |
| 2026-06-16 | 8.570 | 8.600 | 8.360 | 8.520 | 8.464 | 4,054,550 |
| 2026-06-15 | 8.640 | 8.790 | 8.430 | 8.580 | 8.524 | 3,398,901 |
| 2026-06-12 | 8.400 | 8.650 | 8.340 | 8.550 | 8.494 | 4,442,695 |
| 2026-06-11 | 8.440 | 8.480 | 8.160 | 8.260 | 8.206 | 3,265,356 |
| 2026-06-10 | 8.640 | 8.710 | 8.350 | 8.500 | 8.444 | 2,901,532 |
| 2026-06-09 | 8.870 | 8.870 | 8.540 | 8.710 | 8.653 | 3,451,493 |
| 2026-06-08 | 8.630 | 8.880 | 8.440 | 8.610 | 8.553 | 3,398,802 |
| 2026-06-05 | 8.660 | 8.960 | 8.520 | 8.870 | 8.812 | 3,013,701 |
| 2026-06-04 | 8.760 | 8.780 | 8.570 | 8.660 | 8.603 | 2,729,361 |
| 2026-06-03 | 8.940 | 9.060 | 8.700 | 8.770 | 8.712 | 3,769,864 |
| 2026-06-02 | 9.110 | 9.160 | 8.830 | 8.870 | 8.812 | 3,048,566 |
| 2026-06-01 | 8.840 | 9.250 | 8.820 | 9.120 | 9.060 | 3,402,066 |
| 2026-05-29 | 9.240 | 9.410 | 8.800 | 8.820 | 8.762 | 4,765,406 |
| 2026-05-28 | 9.260 | 9.310 | 9.000 | 9.220 | 9.159 | 4,099,999 |
| 2026-05-27 | 9.560 | 9.690 | 9.180 | 9.250 | 9.189 | 3,984,403 |
| 2026-05-26 | 9.880 | 9.930 | 9.500 | 9.620 | 9.557 | 3,516,702 |
| 2026-05-25 | 9.910 | 10.100 | 9.780 | 9.950 | 9.885 | 4,415,161 |
| 2026-05-22 | 9.870 | 10.120 | 9.710 | 9.980 | 9.914 | 3,966,055 |
| 2026-05-21 | 10.150 | 10.380 | 9.730 | 9.750 | 9.686 | 5,416,683 |
| 2026-05-20 | 10.240 | 10.580 | 10.130 | 10.150 | 10.083 | 5,797,490 |
| 2026-05-19 | 9.940 | 10.330 | 9.860 | 10.310 | 10.242 | 5,313,064 |
| 2026-05-18 | 9.730 | 10.050 | 9.690 | 9.920 | 9.855 | 3,443,555 |
| 2026-05-15 | 9.940 | 10.050 | 9.660 | 9.760 | 9.696 | 4,923,518 |
| 2026-05-14 | 10.220 | 10.310 | 9.920 | 9.950 | 9.885 | 4,541,618 |
| 2026-05-13 | 10.030 | 10.250 | 9.940 | 10.210 | 10.143 | 4,692,685 |
| 2026-05-12 | 10.320 | 10.350 | 10.030 | 10.060 | 9.994 | 5,318,530 |
| 2026-05-11 | 10.510 | 10.510 | 10.250 | 10.330 | 10.262 | 5,037,970 |
| 2026-05-08 | 10.210 | 10.370 | 10.100 | 10.340 | 10.272 | 4,424,658 |
| 2026-05-07 | 10.080 | 10.180 | 9.990 | 10.170 | 10.103 | 5,590,447 |
| 2026-05-06 | 10.200 | 10.310 | 10.050 | 10.060 | 9.994 | 7,396,395 |
| 2026-04-30 | 10.360 | 10.390 | 10.020 | 10.110 | 10.043 | 9,860,952 |
| 2026-04-29 | 10.480 | 10.900 | 10.480 | 10.770 | 10.699 | 3,758,892 |
| 2026-04-28 | 10.850 | 10.900 | 10.560 | 10.610 | 10.540 | 4,361,881 |
| 2026-04-27 | 10.770 | 11.000 | 10.560 | 10.920 | 10.848 | 4,014,404 |
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.