Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.130	12.160	11.950	12.090	12.010	6,743,044
2025-07-24	12.150	12.270	11.950	12.000	11.921	8,489,484
2025-07-23	12.300	12.370	12.150	12.170	12.090	6,422,104
2025-07-22	12.400	12.420	12.110	12.240	12.159	8,837,930
2025-07-21	12.040	12.300	12.040	12.220	12.140	7,670,572
2025-07-18	11.870	12.210	11.750	12.160	12.080	11,956,957
2025-07-17	11.860	11.990	11.790	11.860	11.782	7,438,786
2025-07-16	12.090	12.100	11.770	11.880	11.802	8,789,820
2025-07-15	11.960	12.150	11.540	12.090	12.010	18,841,205
2025-07-14	12.360	12.890	11.730	12.110	12.030	24,320,981
2025-07-11	11.710	12.580	11.510	12.330	12.249	17,288,612
2025-07-10	11.850	11.890	11.600	11.750	11.673	8,747,517
2025-07-09	11.400	12.250	11.380	11.910	11.832	16,776,906
2025-07-08	11.300	11.440	11.200	11.400	11.325	7,127,114
2025-07-07	11.380	11.690	11.200	11.300	11.226	8,920,696
2025-07-04	11.410	11.820	11.180	11.550	11.474	16,363,938
2025-07-03	11.450	11.670	11.210	11.430	11.355	11,739,977
2025-07-02	11.080	11.470	11.080	11.360	11.285	10,431,044
2025-07-01	11.190	11.360	11.070	11.220	11.146	10,270,930
2025-06-30	11.500	11.580	10.900	11.190	11.116	22,551,388
2025-06-27	11.160	11.850	11.060	11.680	11.603	17,288,633
2025-06-26	10.890	11.310	10.880	11.150	11.077	9,859,963
2025-06-25	10.780	10.960	10.720	10.950	10.878	7,125,024
2025-06-24	10.560	10.870	10.520	10.780	10.709	6,144,875
2025-06-23	10.400	10.630	10.300	10.590	10.456	6,228,904
2025-06-20	10.760	10.770	10.410	10.430	10.298	7,369,058
2025-06-19	11.000	11.120	10.590	10.610	10.475	9,839,199
2025-06-18	10.960	11.240	10.870	11.070	10.930	13,223,170
2025-06-17	11.000	11.550	10.910	10.960	10.821	18,342,172
2025-06-16	10.400	10.900	10.400	10.870	10.732	13,166,186
2025-06-13	10.300	10.630	10.050	10.370	10.239	10,637,679
2025-06-12	10.200	10.480	10.070	10.350	10.219	6,466,718
2025-06-11	10.230	10.340	10.160	10.200	10.071	4,337,429
2025-06-10	10.280	10.410	10.070	10.170	10.041	6,925,070
2025-06-09	10.190	10.340	10.120	10.270	10.140	4,544,707
2025-06-06	10.360	10.360	10.130	10.190	10.061	4,139,571
2025-06-05	10.330	10.410	10.210	10.290	10.160	6,639,326
2025-06-04	10.350	10.410	10.180	10.350	10.219	7,818,212
2025-06-03	9.810	10.700	9.770	10.290	10.160	17,210,866
2025-05-30	9.900	10.100	9.710	9.760	9.636	10,534,778
2025-05-29	9.410	9.840	9.410	9.780	9.656	7,449,750
2025-05-28	9.530	9.580	9.420	9.440	9.320	2,591,234
2025-05-27	9.490	9.550	9.400	9.520	9.399	3,316,701
2025-05-26	9.400	9.530	9.370	9.500	9.380	3,103,026
2025-05-23	9.410	9.660	9.330	9.380	9.261	5,593,400
2025-05-22	9.510	9.630	9.420	9.430	9.310	2,801,132
2025-05-21	9.610	9.650	9.460	9.540	9.419	3,464,803
2025-05-20	9.470	9.630	9.370	9.610	9.488	4,129,052
2025-05-19	9.410	9.530	9.300	9.470	9.350	2,825,295
2025-05-16	9.490	9.490	9.310	9.360	9.241	3,190,744
2025-05-15	9.640	9.640	9.390	9.390	9.271	4,919,239
2025-05-14	9.650	9.740	9.530	9.610	9.488	4,424,663
2025-05-13	9.790	9.800	9.590	9.610	9.488	3,312,705
2025-05-12	9.680	9.760	9.560	9.660	9.538	4,540,098
2025-05-09	9.760	9.810	9.560	9.560	9.439	3,756,252
2025-05-08	9.610	9.840	9.590	9.810	9.686	4,075,515
2025-05-07	9.900	9.940	9.560	9.650	9.528	4,615,793
2025-05-06	9.660	9.830	9.560	9.770	9.646	4,417,048
2025-04-30	9.310	9.590	9.310	9.550	9.429	4,621,604
2025-04-29	9.230	9.390	9.100	9.360	9.241	3,087,338

← NewerPage 6 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.