Dareway Software Co Ltd historical data

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

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

← NewerPage 2 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.