Dareway Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.130 | 10.440 | 9.980 | 10.140 | 10.011 | 8,396,970 |
| 2024-10-29 | 10.480 | 10.620 | 10.200 | 10.220 | 10.090 | 7,607,184 |
| 2024-10-28 | 10.400 | 10.520 | 10.300 | 10.470 | 10.337 | 6,829,742 |
| 2024-10-25 | 10.360 | 10.440 | 10.080 | 10.380 | 10.248 | 11,167,641 |
| 2024-10-24 | 10.130 | 10.790 | 9.950 | 10.370 | 10.239 | 12,553,367 |
| 2024-10-23 | 10.150 | 10.600 | 9.980 | 10.210 | 10.081 | 10,201,673 |
| 2024-10-22 | 10.470 | 10.540 | 10.020 | 10.120 | 9.992 | 9,222,781 |
| 2024-10-21 | 10.390 | 10.790 | 10.390 | 10.520 | 10.387 | 9,288,867 |
| 2024-10-18 | 9.830 | 10.630 | 9.600 | 10.290 | 10.160 | 10,015,186 |
| 2024-10-17 | 9.940 | 10.300 | 9.850 | 9.900 | 9.774 | 6,909,386 |
| 2024-10-16 | 9.700 | 10.420 | 9.620 | 9.940 | 9.814 | 6,305,771 |
| 2024-10-15 | 10.000 | 10.370 | 9.800 | 9.840 | 9.715 | 7,747,988 |
| 2024-10-14 | 9.430 | 10.100 | 9.230 | 10.050 | 9.923 | 9,869,979 |
| 2024-10-11 | 10.050 | 10.200 | 9.290 | 9.400 | 9.281 | 12,522,847 |
| 2024-10-10 | 11.100 | 11.110 | 10.100 | 10.100 | 9.972 | 14,093,511 |
| 2024-10-09 | 10.740 | 11.420 | 10.500 | 10.620 | 10.485 | 20,306,890 |
| 2024-10-08 | 11.370 | 11.380 | 10.040 | 11.300 | 11.157 | 19,696,789 |
| 2024-09-30 | 8.610 | 9.630 | 8.610 | 9.490 | 9.370 | 11,633,311 |
| 2024-09-27 | 7.890 | 8.360 | 7.890 | 8.250 | 8.145 | 4,493,172 |
| 2024-09-26 | 7.550 | 7.800 | 7.500 | 7.790 | 7.691 | 4,225,892 |
| 2024-09-25 | 7.650 | 7.800 | 7.560 | 7.580 | 7.484 | 4,974,676 |
| 2024-09-24 | 7.410 | 7.540 | 7.270 | 7.540 | 7.444 | 4,290,290 |
| 2024-09-23 | 7.260 | 7.470 | 7.200 | 7.400 | 7.306 | 3,832,124 |
| 2024-09-20 | 7.190 | 7.300 | 7.150 | 7.250 | 7.158 | 3,526,111 |
| 2024-09-19 | 6.940 | 7.180 | 6.870 | 7.160 | 7.069 | 2,817,627 |
| 2024-09-18 | 7.030 | 7.080 | 6.770 | 6.880 | 6.793 | 3,029,083 |
| 2024-09-13 | 7.200 | 7.230 | 7.010 | 7.020 | 6.931 | 2,015,306 |
| 2024-09-12 | 7.200 | 7.310 | 7.140 | 7.200 | 7.109 | 2,889,509 |
| 2024-09-11 | 7.190 | 7.210 | 7.110 | 7.200 | 7.109 | 1,965,913 |
| 2024-09-10 | 7.070 | 7.250 | 6.940 | 7.220 | 7.128 | 2,448,454 |
| 2024-09-09 | 7.000 | 7.120 | 6.890 | 7.000 | 6.911 | 2,340,913 |
| 2024-09-06 | 7.290 | 7.300 | 7.000 | 7.030 | 6.941 | 2,600,267 |
| 2024-09-05 | 7.160 | 7.320 | 7.160 | 7.270 | 7.178 | 2,327,748 |
| 2024-09-04 | 7.200 | 7.270 | 7.140 | 7.140 | 7.049 | 1,937,212 |
| 2024-09-03 | 7.160 | 7.240 | 7.110 | 7.210 | 7.119 | 1,684,504 |
| 2024-09-02 | 7.380 | 7.420 | 7.120 | 7.130 | 7.040 | 2,993,549 |
| 2024-08-30 | 7.130 | 7.440 | 7.130 | 7.340 | 7.247 | 3,609,230 |
| 2024-08-29 | 6.970 | 7.220 | 6.900 | 7.190 | 7.099 | 2,737,545 |
| 2024-08-28 | 6.820 | 7.040 | 6.780 | 6.970 | 6.882 | 2,072,542 |
| 2024-08-27 | 7.120 | 7.140 | 6.890 | 6.910 | 6.822 | 2,550,868 |
| 2024-08-26 | 7.070 | 7.160 | 7.020 | 7.120 | 7.030 | 1,635,495 |
| 2024-08-23 | 7.060 | 7.150 | 6.960 | 7.050 | 6.961 | 2,314,329 |
| 2024-08-22 | 7.160 | 7.240 | 6.990 | 7.020 | 6.931 | 2,533,887 |
| 2024-08-21 | 7.100 | 7.280 | 7.100 | 7.140 | 7.049 | 1,808,475 |
| 2024-08-20 | 7.320 | 7.330 | 7.100 | 7.130 | 7.040 | 2,435,560 |
| 2024-08-19 | 7.320 | 7.470 | 7.290 | 7.300 | 7.207 | 2,336,608 |
| 2024-08-16 | 7.320 | 7.410 | 7.260 | 7.340 | 7.247 | 3,717,563 |
| 2024-08-15 | 7.110 | 7.320 | 7.020 | 7.290 | 7.198 | 3,581,949 |
| 2024-08-14 | 7.160 | 7.190 | 7.100 | 7.120 | 7.030 | 2,119,488 |
| 2024-08-13 | 7.150 | 7.190 | 7.040 | 7.140 | 7.049 | 2,725,367 |
| 2024-08-12 | 7.280 | 7.280 | 7.130 | 7.150 | 7.059 | 2,443,978 |
| 2024-08-09 | 7.360 | 7.450 | 7.260 | 7.270 | 7.178 | 2,887,836 |
| 2024-08-08 | 7.400 | 7.450 | 7.160 | 7.370 | 7.277 | 3,684,341 |
| 2024-08-07 | 7.510 | 7.600 | 7.370 | 7.380 | 7.286 | 4,991,405 |
| 2024-08-06 | 7.460 | 7.590 | 7.380 | 7.510 | 7.415 | 3,450,808 |
| 2024-08-05 | 7.540 | 7.720 | 7.380 | 7.390 | 7.296 | 4,251,865 |
| 2024-08-02 | 7.830 | 7.920 | 7.620 | 7.630 | 7.533 | 4,130,921 |
| 2024-08-01 | 7.710 | 7.890 | 7.710 | 7.780 | 7.681 | 4,159,075 |
| 2024-07-31 | 7.450 | 7.770 | 7.410 | 7.730 | 7.632 | 4,963,737 |
| 2024-07-30 | 7.350 | 7.530 | 7.290 | 7.410 | 7.316 | 3,441,280 |
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.