Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.060	41.590	38.000	40.270	40.270	29,544,530
2026-10-20	34.510	38.560	33.840	38.360	38.360	21,438,406
2026-10-19	33.850	35.350	33.350	34.800	34.800	10,731,329
2026-10-16	35.900	36.480	33.820	34.180	34.180	11,326,012
2026-10-15	35.950	37.360	35.010	35.120	35.120	11,816,271
2026-10-14	37.300	37.650	36.000	36.820	36.820	9,890,405
2026-10-13	36.470	38.170	35.560	37.060	37.060	13,047,797
2026-10-12	37.600	38.480	36.950	37.060	37.060	13,188,104
2026-10-09	34.850	38.350	33.800	38.200	38.200	18,346,820
2026-10-08	37.520	37.840	34.600	34.880	34.880	15,172,230
2026-09-30	38.790	38.790	37.510	37.640	37.640	10,644,235
2026-09-29	37.800	38.830	37.190	38.290	38.290	15,891,498
2026-09-28	37.490	39.000	35.800	37.930	37.930	16,697,736
2026-09-24	38.460	38.880	37.620	37.660	37.660	10,486,447
2026-09-23	39.720	39.790	38.520	38.890	38.890	15,815,071
2026-09-22	39.050	40.170	38.520	39.170	39.170	27,254,535
2026-09-21	38.500	39.110	37.390	38.520	38.520	22,944,320
2026-09-18	36.180	36.980	35.750	36.870	36.870	15,247,893
2026-09-17	35.840	36.430	35.340	35.850	35.850	10,123,647
2026-09-16	35.910	36.360	35.070	36.100	36.100	11,971,289
2026-09-15	36.180	37.330	35.740	35.890	35.890	17,029,072
2026-09-14	35.800	36.800	35.570	35.790	35.790	14,544,672
2026-09-11	36.680	36.750	35.250	35.800	35.800	9,578,705
2026-09-10	37.650	37.650	36.800	36.810	36.810	8,552,108
2026-09-09	38.510	38.560	37.410	37.710	37.710	12,229,912
2026-09-08	39.390	39.570	38.090	38.220	38.220	18,722,689
2026-09-07	39.390	39.900	38.880	39.400	39.400	23,408,512
2026-09-04	39.800	42.020	39.310	39.740	39.740	32,164,316
2026-09-03	38.510	39.980	38.140	38.380	38.380	19,316,707
2026-09-02	39.660	39.750	37.820	38.720	38.720	26,238,141
2026-09-01	39.310	40.650	38.190	39.560	39.560	44,585,684
2026-08-31	35.950	38.700	35.130	38.540	38.540	44,852,832
2026-08-28	35.560	37.450	35.560	37.450	37.450	13,968,403
2026-08-27	30.180	31.370	30.150	31.210	31.210	7,673,399
2026-08-26	31.610	31.690	30.020	30.180	30.180	9,101,821
2026-08-25	30.220	31.930	29.550	31.670	31.670	9,759,402
2026-08-24	31.420	31.580	29.700	30.220	30.220	7,732,334
2026-08-21	32.280	32.880	31.370	31.450	31.450	7,856,312
2026-08-20	33.180	33.400	32.210	32.410	32.410	7,021,000
2026-08-19	35.010	35.090	32.870	32.920	32.920	10,162,211
2026-08-18	35.900	36.010	34.760	35.310	35.310	9,980,700
2026-08-17	36.060	36.490	35.500	36.190	36.190	8,400,564
2026-08-14	36.500	38.230	35.380	36.180	36.180	13,233,237
2026-08-13	36.650	38.180	36.400	36.600	36.600	16,065,343
2026-08-12	36.380	37.660	35.890	36.600	36.600	14,859,168
2026-08-11	36.900	36.900	35.660	35.860	35.860	8,790,743
2026-08-10	37.350	37.580	36.160	36.520	36.520	10,034,485
2026-08-07	36.750	37.240	35.270	36.660	36.660	18,352,188
2026-08-06	36.000	38.480	35.880	36.940	36.940	22,288,137
2026-08-05	35.000	37.480	34.800	36.590	36.590	21,200,623
2026-08-04	33.770	35.650	33.500	35.350	35.350	20,277,066
2026-08-03	33.400	34.800	32.950	33.490	33.490	26,699,451
2026-07-31	28.110	34.630	28.010	33.720	33.720	39,295,848
2026-07-30	27.810	29.970	27.750	28.860	28.860	16,507,701
2026-07-29	27.900	28.230	26.560	27.910	27.910	10,842,808
2026-07-28	27.270	28.110	27.040	27.540	27.540	5,845,300
2026-07-27	26.300	27.580	26.170	27.550	27.550	7,785,503
2026-07-24	27.500	27.580	26.390	26.410	26.410	8,103,326
2026-07-23	27.790	28.150	27.470	27.940	27.940	6,717,896
2026-07-22	28.650	28.930	27.880	27.970	27.970	7,814,376

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1250 CNY
2025-06-06	0.0300 CNY
2024-05-30	0.1149 CNY
2023-07-07	0.0992 CNY
2022-05-16	0.1000 CNY
2021-06-08	0.1000 CNY
2020-07-03	0.1000 CNY
2019-06-14	0.1004 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.