Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.250	9.310	9.060	9.210	9.093	5,089,518
2025-04-25	9.420	9.500	9.310	9.410	9.291	3,321,187
2025-04-24	9.520	9.520	9.230	9.300	9.182	4,044,600
2025-04-23	9.460	9.570	9.420	9.510	9.389	4,603,907
2025-04-22	9.410	9.490	9.360	9.410	9.291	3,325,856
2025-04-21	9.250	9.470	9.130	9.410	9.291	3,445,669
2025-04-18	9.190	9.290	9.100	9.250	9.133	3,706,469
2025-04-17	9.150	9.350	9.110	9.200	9.083	4,824,080
2025-04-16	9.400	9.440	9.030	9.230	9.113	4,836,863
2025-04-15	9.460	9.500	9.300	9.420	9.301	5,364,076
2025-04-14	9.510	9.670	9.380	9.430	9.310	8,813,693
2025-04-11	9.870	10.080	9.440	9.470	9.350	12,646,251
2025-04-10	9.130	9.410	9.090	9.100	8.985	7,360,578
2025-04-09	8.450	9.090	7.940	9.000	8.886	10,695,847
2025-04-08	8.540	8.970	8.360	8.610	8.501	7,824,205
2025-04-07	9.600	9.600	8.200	8.430	8.323	11,120,123
2025-04-03	10.160	10.330	10.040	10.140	10.011	4,159,066
2025-04-02	10.170	10.380	10.160	10.240	10.110	3,801,676
2025-04-01	10.200	10.390	10.100	10.190	10.061	4,738,394
2025-03-31	10.100	10.230	9.900	10.170	10.041	6,980,829
2025-03-28	10.190	10.260	10.070	10.150	10.021	5,408,638
2025-03-27	10.300	10.340	10.030	10.150	10.021	3,817,608
2025-03-26	10.210	10.430	10.180	10.300	10.169	4,224,900
2025-03-25	10.300	10.360	10.080	10.190	10.061	5,307,996
2025-03-24	10.540	10.580	10.050	10.300	10.169	8,223,404
2025-03-21	10.750	10.790	10.480	10.530	10.396	6,295,490
2025-03-20	10.850	10.980	10.710	10.770	10.633	5,760,835
2025-03-19	10.990	11.000	10.790	10.850	10.712	5,552,697
2025-03-18	10.990	11.270	10.900	11.000	10.861	6,951,911
2025-03-17	11.000	11.080	10.840	10.970	10.831	6,284,164
2025-03-14	10.900	11.020	10.620	10.960	10.821	7,936,583
2025-03-13	11.180	11.190	10.700	10.890	10.752	8,222,820
2025-03-12	11.200	11.330	11.050	11.170	11.028	8,436,540
2025-03-11	10.940	11.240	10.940	11.090	10.949	10,445,523
2025-03-10	11.870	11.930	11.080	11.260	11.117	16,025,352
2025-03-07	11.330	11.450	11.000	11.120	10.979	9,705,391
2025-03-06	10.960	11.400	10.960	11.330	11.186	12,073,978
2025-03-05	10.900	11.040	10.740	10.960	10.821	7,485,589
2025-03-04	10.300	10.980	10.300	10.930	10.791	10,040,790
2025-03-03	10.500	10.790	10.270	10.510	10.377	9,837,786
2025-02-28	11.290	11.290	10.340	10.350	10.219	12,578,731
2025-02-27	11.330	11.480	10.980	11.160	11.018	11,403,951
2025-02-26	11.020	11.380	10.940	11.320	11.176	12,676,187
2025-02-25	10.800	11.180	10.750	11.020	10.880	11,200,287
2025-02-24	11.240	11.280	10.920	11.030	10.890	12,536,340
2025-02-21	10.860	11.290	10.760	11.290	11.147	15,593,544
2025-02-20	10.820	11.050	10.720	10.870	10.732	11,701,797
2025-02-19	10.650	10.910	10.520	10.810	10.673	12,874,640
2025-02-18	11.230	11.470	10.500	10.520	10.387	18,772,445
2025-02-17	11.700	11.900	11.210	11.270	11.127	33,919,519
2025-02-14	10.600	11.570	10.430	11.310	11.167	29,007,293
2025-02-13	10.530	10.580	10.200	10.380	10.248	12,111,021
2025-02-12	10.440	10.720	10.440	10.610	10.475	9,550,946
2025-02-11	10.700	10.720	10.380	10.500	10.367	12,975,245
2025-02-10	10.270	10.910	10.130	10.870	10.732	17,903,138
2025-02-07	9.800	10.260	9.790	10.130	10.002	12,881,800
2025-02-06	9.650	9.820	9.460	9.810	9.686	8,277,573
2025-02-05	9.230	9.830	9.220	9.670	9.547	10,167,472
2025-01-27	9.230	9.450	9.180	9.210	9.093	6,210,390
2025-01-24	8.850	9.290	8.800	9.240	9.123	9,035,766

← NewerPage 7 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.