Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.630	11.730	11.450	11.640	11.563	5,726,028
2025-10-24	11.430	11.600	11.350	11.470	11.394	5,244,020
2025-10-23	11.230	11.400	11.060	11.360	11.285	4,045,513
2025-10-22	11.440	11.450	11.250	11.290	11.216	4,604,340
2025-10-21	11.080	11.860	10.980	11.480	11.404	9,326,646
2025-10-20	10.930	11.080	10.930	11.080	11.007	4,101,744
2025-10-17	11.200	11.300	10.790	10.810	10.739	5,187,111
2025-10-16	11.420	11.460	11.160	11.240	11.166	4,374,430
2025-10-15	11.320	11.640	11.240	11.480	11.404	5,076,906
2025-10-14	11.660	11.780	11.270	11.310	11.236	5,895,165
2025-10-13	11.230	11.680	10.860	11.600	11.524	7,256,086
2025-10-10	11.800	11.830	11.400	11.460	11.385	6,497,066
2025-10-09	11.900	12.060	11.780	11.810	11.732	7,195,082
2025-09-30	11.770	12.150	11.740	11.890	11.812	5,716,751
2025-09-29	11.600	11.860	11.310	11.750	11.673	5,890,119
2025-09-26	11.660	11.880	11.530	11.540	11.464	6,947,738
2025-09-25	11.600	12.050	11.590	11.770	11.693	6,536,774
2025-09-24	11.370	11.690	11.280	11.670	11.593	6,111,825
2025-09-23	11.850	11.880	11.100	11.360	11.285	10,796,228
2025-09-22	11.910	12.030	11.750	11.820	11.742	7,354,415
2025-09-19	12.110	12.290	11.710	11.820	11.742	6,839,645
2025-09-18	12.330	12.700	12.050	12.110	12.030	9,749,713
2025-09-17	12.300	12.430	12.200	12.320	12.239	5,068,635
2025-09-16	12.180	12.350	12.120	12.320	12.239	3,880,630
2025-09-15	12.480	12.600	12.150	12.210	12.130	6,824,148
2025-09-12	12.570	13.000	12.410	12.550	12.467	8,751,300
2025-09-11	12.090	12.770	11.820	12.560	12.477	11,088,202
2025-09-10	11.960	12.240	11.900	12.000	11.921	5,354,716
2025-09-09	12.070	12.370	11.920	12.050	11.971	6,486,931
2025-09-08	11.840	12.100	11.710	12.070	11.991	6,493,046
2025-09-05	11.740	11.870	11.510	11.840	11.762	8,791,175
2025-09-04	12.000	12.210	11.570	11.770	11.693	7,880,727
2025-09-03	12.460	12.510	11.880	11.950	11.871	6,594,262
2025-09-02	13.040	13.070	12.320	12.430	12.348	10,350,393
2025-09-01	13.160	13.240	12.810	13.090	13.004	9,452,321
2025-08-29	13.200	13.220	12.900	13.060	12.974	8,849,448
2025-08-28	12.730	13.250	12.630	13.200	13.113	15,866,123
2025-08-27	13.100	13.370	12.690	12.700	12.616	14,439,499
2025-08-26	12.900	13.200	12.860	12.940	12.855	10,101,366
2025-08-25	13.170	13.550	12.910	13.000	12.914	20,240,512
2025-08-22	12.620	12.840	12.600	12.750	12.666	8,802,274
2025-08-21	13.390	13.390	12.670	12.740	12.656	12,894,781
2025-08-20	12.900	12.970	12.680	12.910	12.825	10,902,067
2025-08-19	13.580	13.580	12.800	12.940	12.855	25,785,106
2025-08-18	11.660	13.880	11.640	13.580	13.491	36,046,560
2025-08-15	11.520	11.700	11.500	11.620	11.544	5,886,933
2025-08-14	11.800	11.940	11.450	11.450	11.375	7,490,432
2025-08-13	11.840	11.910	11.720	11.780	11.702	5,867,555
2025-08-12	11.910	11.930	11.690	11.860	11.782	5,381,469
2025-08-11	11.660	12.120	11.600	11.940	11.861	7,296,329
2025-08-08	11.900	11.970	11.610	11.700	11.623	7,774,517
2025-08-07	12.240	12.320	11.980	12.000	11.921	8,120,174
2025-08-06	11.860	12.210	11.860	12.190	12.110	8,989,594
2025-08-05	11.910	12.090	11.750	11.940	11.861	5,823,641
2025-08-04	11.650	11.920	11.610	11.910	11.832	6,326,559
2025-08-01	11.660	11.900	11.470	11.780	11.702	8,629,241
2025-07-31	11.500	11.770	11.470	11.520	11.444	9,581,461
2025-07-30	11.950	11.950	11.420	11.500	11.424	13,808,781
2025-07-29	12.010	12.020	11.710	12.010	11.931	7,978,630
2025-07-28	12.100	12.100	11.870	12.000	11.921	5,429,193

← NewerPage 5 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.