Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.470	12.570	12.260	12.360	11.906	1,289,553
2022-02-09	12.120	12.580	12.000	12.490	12.031	2,009,111
2022-02-08	11.220	12.060	11.220	12.030	11.588	1,480,020
2022-02-07	11.790	11.910	11.610	11.670	11.241	2,104,594
2022-01-28	11.480	11.610	11.300	11.540	11.116	1,403,993
2022-01-27	11.940	11.980	11.220	11.340	10.924	2,784,693
2022-01-26	12.000	12.300	11.730	11.990	11.550	2,503,938
2022-01-25	12.970	12.970	11.910	11.970	11.530	3,485,552
2022-01-24	13.030	13.200	12.750	12.840	12.368	2,826,123
2022-01-21	12.850	13.310	12.850	12.930	12.455	2,623,162
2022-01-20	13.460	13.480	12.910	12.920	12.446	2,944,592
2022-01-19	13.050	13.460	13.000	13.460	12.966	4,383,858
2022-01-18	13.270	13.400	13.040	13.070	12.590	3,675,628
2022-01-17	12.520	13.380	12.520	13.270	12.783	4,990,927
2022-01-14	12.610	12.790	12.420	12.490	12.031	2,268,514
2022-01-13	12.990	13.040	12.540	12.580	12.118	3,326,670
2022-01-12	12.720	13.190	12.720	12.890	12.417	2,569,331
2022-01-11	12.920	13.310	12.700	12.700	12.234	3,509,353
2022-01-10	12.910	13.270	12.720	13.000	12.523	3,222,676
2022-01-07	13.770	13.770	12.880	12.900	12.426	4,157,007
2022-01-06	13.420	13.660	13.330	13.520	13.024	3,073,500
2022-01-05	13.080	14.130	13.080	13.510	13.014	7,180,803
2022-01-04	13.010	13.280	13.000	13.240	12.754	3,566,711
2021-12-31	12.840	13.180	12.700	13.000	12.523	3,913,253
2021-12-30	12.200	12.960	12.170	12.930	12.455	5,152,205
2021-12-29	12.100	12.420	12.000	12.230	11.781	1,930,315
2021-12-28	12.030	12.250	12.030	12.120	11.675	1,932,116
2021-12-27	12.100	12.240	12.000	12.070	11.627	1,470,851
2021-12-24	12.750	12.750	12.060	12.060	11.617	3,595,431
2021-12-23	13.440	13.560	12.410	12.700	12.234	5,658,270
2021-12-22	12.810	13.130	12.560	12.780	12.311	3,367,351
2021-12-21	12.010	12.770	12.010	12.560	12.099	3,928,825
2021-12-20	13.250	13.380	12.210	12.210	11.762	7,191,137
2021-12-17	12.290	12.960	12.100	12.780	12.311	6,474,098
2021-12-16	12.230	12.760	12.120	12.420	11.964	3,165,156
2021-12-15	12.450	12.900	12.150	12.300	11.848	3,666,370
2021-12-14	12.330	12.650	11.960	12.620	12.157	4,917,165
2021-12-13	11.600	12.500	11.600	12.120	11.675	3,001,993
2021-12-10	11.380	11.760	11.380	11.660	11.232	981,090
2021-12-09	11.520	11.570	11.400	11.510	11.087	905,078
2021-12-08	11.390	11.510	11.330	11.500	11.078	768,005
2021-12-07	11.500	11.550	11.350	11.360	10.943	762,051
2021-12-06	11.800	11.880	11.400	11.450	11.030	1,613,579
2021-12-03	12.030	12.130	11.800	11.820	11.386	1,738,945
2021-12-02	12.250	12.330	12.010	12.030	11.588	1,336,852
2021-12-01	12.100	12.420	12.010	12.260	11.810	2,021,913
2021-11-30	11.410	12.380	11.410	12.100	11.656	3,563,194
2021-11-29	11.420	11.470	11.280	11.410	10.991	834,618
2021-11-26	11.700	11.720	11.450	11.530	11.107	962,849
2021-11-25	11.500	11.760	11.500	11.670	11.241	1,219,341
2021-11-24	11.470	11.550	11.420	11.500	11.078	1,222,763
2021-11-23	11.400	11.570	11.400	11.490	11.068	545,156
2021-11-22	11.440	11.550	11.370	11.500	11.078	1,034,520
2021-11-19	11.450	11.500	11.210	11.440	11.020	877,552
2021-11-18	11.530	11.670	11.300	11.360	10.943	790,120
2021-11-17	11.330	11.500	11.330	11.460	11.039	726,029
2021-11-16	11.480	11.490	11.250	11.330	10.914	667,849
2021-11-15	11.200	11.530	11.190	11.410	10.991	1,448,346
2021-11-12	11.090	11.330	11.090	11.110	10.702	739,402
2021-11-11	10.970	11.220	10.820	11.170	10.760	582,428

← NewerPage 20 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.