Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	12.330	12.520	12.200	12.350	12.269	4,449,538
2026-01-20	12.350	12.610	12.240	12.360	12.279	6,515,973
2026-01-19	12.300	12.480	12.220	12.360	12.279	7,743,777
2026-01-16	12.710	12.710	12.240	12.400	12.318	9,643,664
2026-01-15	12.680	12.970	12.430	12.590	12.507	13,000,038
2026-01-14	12.190	12.810	12.080	12.460	12.378	16,562,726
2026-01-13	12.290	12.680	11.960	12.190	12.110	17,334,063
2026-01-12	11.670	12.360	11.670	12.280	12.199	14,891,703
2026-01-09	11.140	11.590	11.050	11.580	11.504	9,622,221
2026-01-08	10.910	11.200	10.910	11.100	11.027	4,071,847
2026-01-07	11.060	11.060	10.900	10.930	10.858	4,552,731
2026-01-06	10.970	11.100	10.970	11.060	10.987	4,160,193
2026-01-05	10.860	11.090	10.860	11.010	10.938	4,258,782
2025-12-31	10.590	10.810	10.530	10.780	10.709	3,724,738
2025-12-30	10.620	10.720	10.600	10.600	10.530	3,154,833
2025-12-29	10.700	10.720	10.570	10.620	10.550	2,714,517
2025-12-26	10.680	10.890	10.600	10.700	10.630	4,099,733
2025-12-25	10.580	10.740	10.500	10.700	10.630	3,171,278
2025-12-24	10.520	10.660	10.480	10.610	10.540	2,619,646
2025-12-23	10.610	10.660	10.470	10.480	10.411	2,566,256
2025-12-22	10.680	10.740	10.610	10.610	10.540	2,608,107
2025-12-19	10.680	10.760	10.630	10.670	10.600	2,402,501
2025-12-18	10.380	10.770	10.380	10.630	10.560	3,524,362
2025-12-17	10.410	10.490	10.170	10.460	10.391	3,316,073
2025-12-16	10.450	10.450	10.270	10.350	10.282	2,664,617
2025-12-15	10.400	10.560	10.320	10.450	10.381	2,632,630
2025-12-12	10.550	10.630	10.400	10.480	10.411	2,666,216
2025-12-11	10.850	10.850	10.520	10.550	10.481	3,219,476
2025-12-10	10.810	10.820	10.660	10.780	10.709	2,324,611
2025-12-09	11.000	11.030	10.830	10.840	10.769	2,312,989
2025-12-08	10.930	11.110	10.880	11.000	10.928	3,212,280
2025-12-05	10.660	10.940	10.590	10.910	10.838	3,755,785
2025-12-04	10.860	10.920	10.650	10.650	10.580	3,955,333
2025-12-03	11.140	11.140	10.790	10.860	10.789	5,811,131
2025-12-02	11.240	11.260	11.060	11.100	11.027	3,471,674
2025-12-01	11.460	11.460	11.200	11.270	11.196	4,106,731
2025-11-28	11.200	11.470	11.160	11.470	11.394	4,443,061
2025-11-27	11.310	11.360	11.160	11.170	11.096	4,170,746
2025-11-26	11.600	11.690	11.300	11.340	11.265	4,389,606
2025-11-25	11.380	11.620	11.320	11.430	11.355	4,659,554
2025-11-24	11.000	11.380	10.860	11.310	11.236	4,905,021
2025-11-21	11.220	11.420	10.850	10.930	10.858	6,553,728
2025-11-20	11.380	11.450	11.200	11.350	11.275	3,914,309
2025-11-19	11.560	11.670	11.290	11.360	11.285	4,983,399
2025-11-18	11.670	11.770	11.500	11.660	11.583	4,935,989
2025-11-17	11.550	11.730	11.530	11.690	11.613	3,863,636
2025-11-14	11.540	11.750	11.520	11.550	11.474	3,893,177
2025-11-13	11.590	11.700	11.490	11.670	11.593	3,839,769
2025-11-12	11.740	11.760	11.520	11.590	11.514	4,016,614
2025-11-11	11.850	11.910	11.690	11.740	11.663	5,473,805
2025-11-10	11.770	11.980	11.770	11.850	11.772	5,408,393
2025-11-07	11.980	12.030	11.770	11.850	11.772	5,669,991
2025-11-06	12.130	12.160	11.930	12.070	11.991	4,893,198
2025-11-05	12.080	12.250	11.960	12.130	12.050	6,250,855
2025-11-04	12.280	12.360	12.050	12.230	12.149	7,411,807
2025-11-03	12.480	12.590	12.250	12.380	12.298	10,788,822
2025-10-31	11.730	12.660	11.660	12.520	12.438	18,319,546
2025-10-30	11.730	12.190	11.500	11.910	11.832	9,556,271
2025-10-29	11.700	12.100	11.620	11.820	11.742	7,243,219
2025-10-28	11.630	11.760	11.530	11.670	11.593	4,063,695

← NewerPage 4 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.