Dareway Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.000 | 8.600 | 7.490 | 8.420 | 8.420 | 17,959,046 |
| 2026-10-22 | 8.460 | 8.670 | 8.060 | 8.130 | 8.130 | 14,848,472 |
| 2026-10-21 | 8.030 | 8.710 | 8.030 | 8.710 | 8.710 | 16,390,773 |
| 2026-10-20 | 7.830 | 8.060 | 7.800 | 7.990 | 7.990 | 5,753,753 |
| 2026-10-19 | 7.660 | 8.090 | 7.620 | 7.910 | 7.910 | 7,725,154 |
| 2026-10-16 | 7.890 | 8.000 | 7.590 | 7.660 | 7.660 | 4,275,698 |
| 2026-10-15 | 7.790 | 8.040 | 7.680 | 7.720 | 7.720 | 3,499,958 |
| 2026-10-14 | 8.090 | 8.090 | 7.870 | 7.930 | 7.930 | 3,421,566 |
| 2026-10-13 | 7.790 | 8.180 | 7.740 | 8.030 | 8.030 | 3,887,609 |
| 2026-10-12 | 8.060 | 8.080 | 7.870 | 8.020 | 8.020 | 2,917,929 |
| 2026-10-09 | 7.680 | 8.030 | 7.500 | 8.010 | 8.010 | 5,115,321 |
| 2026-10-08 | 7.890 | 8.010 | 7.710 | 7.780 | 7.780 | 2,863,704 |
| 2026-09-30 | 7.950 | 8.010 | 7.810 | 7.840 | 7.840 | 2,622,199 |
| 2026-09-29 | 7.860 | 8.020 | 7.820 | 7.940 | 7.940 | 3,287,375 |
| 2026-09-28 | 7.880 | 8.060 | 7.750 | 7.840 | 7.840 | 3,274,494 |
| 2026-09-24 | 7.970 | 8.000 | 7.870 | 7.920 | 7.920 | 2,301,450 |
| 2026-09-23 | 8.040 | 8.040 | 7.890 | 7.940 | 7.940 | 2,039,565 |
| 2026-09-22 | 7.920 | 8.060 | 7.870 | 8.000 | 8.000 | 3,825,085 |
| 2026-09-21 | 7.680 | 7.900 | 7.680 | 7.880 | 7.880 | 2,698,848 |
| 2026-09-18 | 7.670 | 7.800 | 7.610 | 7.710 | 7.710 | 2,261,186 |
| 2026-09-17 | 7.590 | 7.670 | 7.460 | 7.600 | 7.600 | 2,039,388 |
| 2026-09-16 | 7.500 | 7.630 | 7.440 | 7.600 | 7.600 | 1,819,563 |
| 2026-09-15 | 7.730 | 7.830 | 7.540 | 7.570 | 7.570 | 2,255,224 |
| 2026-09-14 | 7.650 | 7.830 | 7.550 | 7.740 | 7.740 | 2,724,956 |
| 2026-09-11 | 7.740 | 7.790 | 7.540 | 7.630 | 7.630 | 3,443,168 |
| 2026-09-10 | 7.850 | 7.900 | 7.780 | 7.830 | 7.830 | 1,897,159 |
| 2026-09-09 | 8.240 | 8.240 | 7.860 | 7.900 | 7.900 | 3,400,350 |
| 2026-09-08 | 8.060 | 8.190 | 7.950 | 8.130 | 8.130 | 2,761,210 |
| 2026-09-07 | 8.120 | 8.180 | 8.000 | 8.030 | 8.030 | 2,132,985 |
| 2026-09-04 | 8.120 | 8.320 | 8.030 | 8.070 | 8.070 | 3,123,891 |
| 2026-09-03 | 8.260 | 8.310 | 8.080 | 8.080 | 8.080 | 2,237,449 |
| 2026-09-02 | 8.250 | 8.280 | 8.080 | 8.210 | 8.210 | 3,070,664 |
| 2026-09-01 | 8.070 | 8.310 | 8.070 | 8.280 | 8.280 | 3,987,420 |
| 2026-08-31 | 7.850 | 8.110 | 7.830 | 8.090 | 8.090 | 2,910,775 |
| 2026-08-28 | 8.000 | 8.080 | 7.880 | 7.920 | 7.920 | 3,284,207 |
| 2026-08-27 | 7.900 | 7.980 | 7.850 | 7.890 | 7.890 | 2,232,828 |
| 2026-08-26 | 8.020 | 8.050 | 7.860 | 7.910 | 7.910 | 2,574,074 |
| 2026-08-25 | 7.610 | 8.060 | 7.580 | 8.020 | 8.020 | 5,083,375 |
| 2026-08-24 | 7.810 | 7.900 | 7.520 | 7.660 | 7.660 | 5,094,144 |
| 2026-08-21 | 7.930 | 8.010 | 7.840 | 7.960 | 7.960 | 3,397,168 |
| 2026-08-20 | 7.830 | 8.060 | 7.770 | 8.030 | 8.030 | 5,331,098 |
| 2026-08-19 | 7.970 | 8.010 | 7.730 | 7.760 | 7.760 | 3,834,615 |
| 2026-08-18 | 8.060 | 8.110 | 7.950 | 8.040 | 8.040 | 2,710,630 |
| 2026-08-17 | 8.000 | 8.130 | 7.870 | 8.130 | 8.130 | 3,626,872 |
| 2026-08-14 | 8.070 | 8.140 | 7.920 | 7.980 | 7.980 | 3,994,221 |
| 2026-08-13 | 8.170 | 8.340 | 8.050 | 8.070 | 8.070 | 3,558,968 |
| 2026-08-12 | 8.110 | 8.260 | 8.080 | 8.140 | 8.140 | 4,189,054 |
| 2026-08-11 | 8.290 | 8.290 | 8.040 | 8.130 | 8.130 | 3,363,411 |
| 2026-08-10 | 8.020 | 8.420 | 7.930 | 8.210 | 8.210 | 5,591,214 |
| 2026-08-07 | 8.230 | 8.230 | 7.840 | 8.000 | 8.000 | 4,698,835 |
| 2026-08-06 | 8.080 | 8.270 | 8.000 | 8.140 | 8.140 | 3,829,105 |
| 2026-08-05 | 8.190 | 8.280 | 8.020 | 8.080 | 8.080 | 4,775,136 |
| 2026-08-04 | 7.960 | 8.200 | 7.960 | 8.090 | 8.090 | 5,294,192 |
| 2026-08-03 | 7.730 | 7.950 | 7.690 | 7.940 | 7.940 | 4,445,661 |
| 2026-07-31 | 7.480 | 7.830 | 7.480 | 7.730 | 7.730 | 6,045,384 |
| 2026-07-30 | 7.520 | 7.680 | 7.380 | 7.410 | 7.410 | 4,486,970 |
| 2026-07-29 | 7.380 | 7.580 | 7.380 | 7.520 | 7.520 | 4,157,432 |
| 2026-07-28 | 7.240 | 7.490 | 7.240 | 7.380 | 7.380 | 4,553,452 |
| 2026-07-27 | 7.150 | 7.340 | 7.080 | 7.310 | 7.310 | 4,328,084 |
| 2026-07-24 | 7.410 | 7.430 | 7.130 | 7.180 | 7.180 | 3,430,408 |
Page 1 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.