Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.860	10.960	10.630	10.770	10.699	5,596,441
2026-04-23	11.170	11.170	10.770	10.900	10.828	6,094,179
2026-04-22	11.070	11.190	11.040	11.150	11.077	4,944,550
2026-04-21	11.000	11.240	10.850	11.190	11.116	7,259,341
2026-04-20	11.260	11.270	10.940	11.030	10.957	7,771,634
2026-04-17	11.220	11.600	11.200	11.210	11.136	7,917,696
2026-04-16	10.950	11.410	10.850	11.300	11.226	8,770,402
2026-04-15	11.150	11.200	10.860	10.930	10.858	8,575,535
2026-04-14	10.490	11.400	10.490	11.150	11.077	13,157,296
2026-04-13	10.350	10.480	10.280	10.380	10.312	3,645,448
2026-04-10	10.400	10.540	10.370	10.390	10.322	3,676,579
2026-04-09	10.550	10.600	10.230	10.280	10.212	4,437,336
2026-04-08	10.300	10.660	10.280	10.630	10.560	4,681,962
2026-04-07	9.950	10.150	9.940	10.080	10.014	3,212,231
2026-04-03	10.170	10.260	9.870	9.990	9.924	3,630,663
2026-04-02	10.430	10.450	10.060	10.170	10.103	4,373,987
2026-04-01	10.350	10.550	10.270	10.470	10.401	4,786,252
2026-03-31	10.400	10.500	10.110	10.130	10.063	5,403,357
2026-03-30	10.350	10.460	10.150	10.380	10.312	4,906,680
2026-03-27	10.250	10.530	10.230	10.470	10.401	4,236,300
2026-03-26	10.770	10.870	10.380	10.420	10.351	5,616,507
2026-03-25	10.700	10.920	10.670	10.780	10.709	6,244,873
2026-03-24	10.710	10.800	10.290	10.670	10.600	8,616,009
2026-03-23	11.380	11.380	10.300	10.420	10.351	11,243,256
2026-03-20	12.080	12.250	11.460	11.480	11.404	7,913,533
2026-03-19	12.070	12.360	12.070	12.170	12.090	5,437,305
2026-03-18	11.790	12.300	11.740	12.290	12.209	7,463,718
2026-03-17	12.080	12.080	11.640	11.670	11.593	6,435,912
2026-03-16	11.950	12.100	11.830	12.090	12.010	5,810,053
2026-03-13	12.700	12.700	11.930	11.990	11.911	8,851,258
2026-03-12	12.750	12.830	12.610	12.630	12.547	5,113,185
2026-03-11	12.800	12.970	12.740	12.770	12.686	7,187,051
2026-03-10	12.880	13.000	12.730	12.830	12.746	6,959,558
2026-03-09	12.250	12.820	12.150	12.740	12.656	10,804,453
2026-03-06	11.810	12.650	11.800	12.520	12.438	13,705,571
2026-03-05	11.630	12.200	11.610	11.930	11.851	13,132,000
2026-03-04	11.200	11.430	11.100	11.330	11.255	7,491,262
2026-03-03	12.060	12.150	11.290	11.310	11.236	10,191,119
2026-03-02	12.710	12.740	12.000	12.050	11.971	16,534,910
2026-02-27	12.680	13.080	12.610	12.960	12.875	9,713,258
2026-02-26	12.960	12.960	12.560	12.710	12.626	8,453,644
2026-02-25	12.950	13.040	12.670	12.800	12.716	9,642,524
2026-02-24	13.250	13.490	12.840	12.910	12.825	18,958,834
2026-02-13	12.290	13.290	12.290	12.850	12.765	21,415,107
2026-02-12	12.000	12.220	11.850	12.060	11.981	4,950,541
2026-02-11	11.970	12.150	11.940	11.990	11.911	4,303,193
2026-02-10	11.930	12.240	11.890	11.980	11.901	7,031,780
2026-02-09	11.790	12.040	11.760	11.930	11.851	5,178,223
2026-02-06	11.680	11.810	11.500	11.640	11.563	4,558,563
2026-02-05	11.760	11.920	11.710	11.770	11.693	3,065,848
2026-02-04	12.010	12.060	11.740	11.810	11.732	5,213,848
2026-02-03	11.920	12.120	11.910	12.070	11.991	4,484,038
2026-02-02	12.080	12.250	11.860	11.900	11.822	5,233,819
2026-01-30	12.270	12.270	11.980	12.060	11.981	6,354,634
2026-01-29	12.210	12.600	12.020	12.270	12.189	7,433,473
2026-01-28	12.390	12.540	12.180	12.210	12.130	5,025,894
2026-01-27	12.400	12.510	12.080	12.390	12.308	7,007,871
2026-01-26	12.520	12.620	12.250	12.430	12.348	7,479,785
2026-01-23	12.570	12.620	12.460	12.560	12.477	5,805,877
2026-01-22	12.370	12.700	12.370	12.550	12.467	5,328,743

← NewerPage 3 of 5 · 242 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.