Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.800	29.130	27.350	28.920	28.920	11,584,563
2026-07-20	27.920	28.480	27.020	28.140	28.140	8,790,378
2026-07-17	29.530	30.500	27.640	27.640	27.640	9,998,862
2026-07-16	29.730	30.530	29.210	29.910	29.910	8,015,145
2026-07-15	29.720	30.390	29.380	29.800	29.800	7,579,991
2026-07-14	30.800	31.110	28.830	29.900	29.900	10,685,760
2026-07-13	33.710	34.250	30.710	30.830	30.830	13,998,570
2026-07-10	32.640	35.980	32.240	34.080	34.080	16,393,498
2026-07-09	32.190	33.250	31.820	33.050	33.050	7,509,152
2026-07-08	32.250	32.810	31.520	32.460	32.460	6,906,348
2026-07-07	34.470	34.580	32.060	32.200	32.200	9,558,981
2026-07-06	36.000	36.350	34.200	34.460	34.460	10,788,113
2026-07-03	35.460	37.130	35.400	36.260	36.260	10,401,572
2026-07-02	38.000	38.310	35.610	35.700	35.700	15,309,248
2026-07-01	36.720	38.800	36.270	37.640	37.640	17,451,242
2026-06-30	35.800	36.660	35.190	36.100	36.100	8,177,617
2026-06-29	36.000	37.210	35.300	35.600	35.600	10,065,231
2026-06-26	36.950	36.950	35.180	35.410	35.410	11,139,310
2026-06-25	38.940	39.240	36.930	37.170	37.170	13,264,313
2026-06-24	36.900	39.280	36.400	38.930	38.930	16,807,645
2026-06-23	38.090	38.690	36.760	36.880	36.880	11,219,215
2026-06-22	38.530	39.180	37.460	38.740	38.740	14,524,305
2026-06-18	37.030	38.950	36.920	38.160	38.160	12,193,000
2026-06-17	37.240	37.590	36.540	37.350	37.350	10,045,160
2026-06-16	37.540	38.140	37.080	37.450	37.450	9,095,223
2026-06-15	36.420	38.270	36.420	37.750	37.750	14,648,840
2026-06-12	35.560	36.560	34.720	35.260	35.260	10,296,980
2026-06-11	36.800	37.620	34.500	34.810	34.810	11,753,320
2026-06-10	38.520	40.110	36.300	36.860	36.860	13,726,790
2026-06-09	37.030	39.050	36.400	38.370	38.370	18,213,107
2026-06-08	34.650	38.160	34.550	37.210	37.210	18,036,730
2026-06-05	36.450	36.980	35.000	35.880	35.880	12,286,570
2026-06-04	36.080	36.750	35.110	36.020	36.020	15,626,330
2026-06-03	38.580	38.910	37.500	37.970	37.845	14,312,490
2026-06-02	40.600	40.600	38.410	38.770	38.642	15,987,770
2026-06-01	36.000	41.860	36.000	40.390	40.257	30,854,789
2026-05-29	37.420	38.280	34.940	35.210	35.094	10,869,036
2026-05-28	37.100	37.190	35.220	36.620	36.499	12,045,280
2026-05-27	38.500	39.060	36.920	37.150	37.028	10,128,326
2026-05-26	39.700	39.700	37.700	38.500	38.373	12,673,747
2026-05-25	40.630	41.780	39.520	40.110	39.978	10,796,430
2026-05-22	40.180	40.960	39.500	40.530	40.397	9,442,332
2026-05-21	42.800	42.890	40.000	40.170	40.038	13,883,396
2026-05-20	42.610	43.200	41.840	42.260	42.121	12,573,728
2026-05-19	41.660	43.750	41.360	43.070	42.928	18,153,090
2026-05-18	39.370	41.970	39.070	41.360	41.224	15,244,569
2026-05-15	39.110	40.800	39.030	39.500	39.370	13,712,421
2026-05-14	42.760	42.760	39.010	39.010	38.882	21,945,855
2026-05-13	42.030	42.850	41.610	42.790	42.649	10,384,935
2026-05-12	43.160	43.340	42.030	42.180	42.041	11,050,345
2026-05-11	43.400	43.830	42.540	43.530	43.387	16,231,608
2026-05-08	43.800	44.480	42.840	43.400	43.257	20,423,888
2026-05-07	41.470	43.730	40.960	43.240	43.098	19,764,580
2026-05-06	39.790	42.020	39.700	41.060	40.925	16,155,828
2026-04-30	39.380	39.990	38.880	38.920	38.792	8,583,038
2026-04-29	38.580	39.580	38.500	39.260	39.131	8,760,230
2026-04-28	40.700	40.860	38.780	39.010	38.882	11,569,845
2026-04-27	40.500	41.230	39.900	40.880	40.745	9,153,300
2026-04-24	40.830	41.270	40.100	40.630	40.496	9,431,753
2026-04-23	42.380	42.850	40.860	41.360	41.224	13,620,779

← NewerPage 2 of 3 · 121 trading daysOlder →

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.