Dareway Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.800	9.130	8.800	8.860	8.748	7,357,544
2025-01-22	8.840	8.840	8.660	8.720	8.609	3,360,201
2025-01-21	8.890	8.910	8.730	8.810	8.698	3,484,769
2025-01-20	8.810	8.910	8.710	8.840	8.728	4,752,627
2025-01-17	8.750	8.850	8.680	8.770	8.659	4,487,037
2025-01-16	8.860	8.980	8.710	8.770	8.659	5,262,279
2025-01-15	8.770	8.850	8.670	8.800	8.688	5,741,214
2025-01-14	8.500	8.830	8.440	8.770	8.659	8,600,049
2025-01-13	8.300	8.520	8.090	8.430	8.323	3,689,640
2025-01-10	8.690	8.810	8.370	8.370	8.264	5,049,355
2025-01-09	8.600	8.770	8.540	8.680	8.570	3,947,235
2025-01-08	8.770	8.810	8.370	8.620	8.511	6,253,530
2025-01-07	8.560	8.790	8.530	8.760	8.649	4,805,965
2025-01-06	8.620	8.690	8.400	8.560	8.451	5,572,827
2025-01-03	8.940	8.970	8.610	8.640	8.530	6,899,100
2025-01-02	9.180	9.250	8.800	8.900	8.787	8,617,841
2024-12-31	9.670	9.840	9.170	9.190	9.073	8,407,628
2024-12-30	9.700	9.770	9.380	9.580	9.459	6,661,210
2024-12-27	9.780	10.040	9.690	9.780	9.656	7,624,416
2024-12-26	9.660	9.970	9.640	9.790	9.666	7,743,577
2024-12-25	10.150	10.220	9.600	9.660	9.538	11,225,109
2024-12-24	10.400	10.490	10.060	10.200	10.071	7,338,404
2024-12-23	10.970	11.010	10.130	10.180	10.051	11,148,216
2024-12-20	10.560	11.080	10.480	10.960	10.821	10,065,642
2024-12-19	10.230	10.940	10.210	10.650	10.515	12,070,046
2024-12-18	10.290	10.580	9.900	10.390	10.258	8,771,211
2024-12-17	10.770	10.890	10.190	10.230	10.100	10,977,875
2024-12-16	10.880	11.000	10.680	10.820	10.683	7,026,921
2024-12-13	11.200	11.500	10.880	10.910	10.772	12,371,736
2024-12-12	11.700	11.810	11.140	11.360	11.216	14,800,096
2024-12-11	11.100	11.680	10.940	11.530	11.384	19,951,976
2024-12-10	11.130	11.330	10.930	10.970	10.831	16,107,338
2024-12-09	11.100	11.270	10.620	10.730	10.594	13,614,725
2024-12-06	11.280	11.350	10.950	11.070	10.930	12,680,312
2024-12-05	11.050	11.400	10.980	11.180	11.038	10,912,982
2024-12-04	11.120	11.370	10.860	10.960	10.821	10,691,122
2024-12-03	10.960	11.310	10.800	11.120	10.979	12,407,224
2024-12-02	11.150	11.160	10.830	10.920	10.782	8,511,888
2024-11-29	10.610	11.160	10.610	10.930	10.791	12,028,247
2024-11-28	10.770	11.300	10.670	10.680	10.545	17,879,399
2024-11-27	9.910	10.600	9.640	10.600	10.466	9,001,031
2024-11-26	10.300	10.470	9.950	9.960	9.834	7,725,518
2024-11-25	10.440	10.500	9.910	10.370	10.239	7,260,858
2024-11-22	10.580	11.180	10.230	10.250	10.120	11,171,346
2024-11-21	10.600	10.880	10.490	10.690	10.554	9,260,994
2024-11-20	9.990	10.680	9.940	10.570	10.436	10,632,830
2024-11-19	9.710	10.000	9.620	9.990	9.863	5,514,373
2024-11-18	10.360	10.480	9.630	9.670	9.547	9,087,999
2024-11-15	10.660	10.950	10.320	10.410	10.278	6,973,772
2024-11-14	11.050	11.070	10.600	10.660	10.525	7,206,258
2024-11-13	10.880	11.110	10.700	11.090	10.949	8,899,227
2024-11-12	11.120	11.240	10.750	10.880	10.742	10,497,870
2024-11-11	10.730	11.260	10.730	11.100	10.959	11,943,680
2024-11-08	10.950	11.150	10.670	10.710	10.574	11,840,755
2024-11-07	10.300	10.710	10.230	10.700	10.564	9,042,521
2024-11-06	10.500	10.590	10.150	10.330	10.199	7,417,395
2024-11-05	9.870	10.420	9.780	10.390	10.258	7,714,072
2024-11-04	9.680	9.950	9.600	9.870	9.745	4,764,077
2024-11-01	10.440	10.460	9.660	9.720	9.597	10,258,591
2024-10-31	10.300	10.670	10.150	10.470	10.337	9,531,172

← NewerPage 8 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.