Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	41.460	42.770	40.960	42.380	42.241	14,328,367
2026-04-21	41.990	41.990	41.000	41.460	41.324	9,225,110
2026-04-20	40.800	42.490	40.770	42.180	42.041	13,973,762
2026-04-17	40.940	41.130	40.630	40.970	40.835	8,268,450
2026-04-16	40.300	41.390	40.210	41.270	41.134	13,143,955
2026-04-15	41.360	41.360	39.700	39.860	39.729	9,258,366
2026-04-14	40.680	41.460	40.390	40.770	40.636	12,117,480
2026-04-13	39.670	40.180	39.570	39.790	39.659	7,644,709
2026-04-10	40.700	40.960	40.080	40.100	39.968	9,335,933
2026-04-09	40.600	40.800	40.250	40.290	40.157	9,010,512
2026-04-08	38.850	41.360	38.800	41.300	41.164	14,921,454
2026-04-07	38.160	38.560	37.450	37.900	37.775	7,594,312
2026-04-03	39.010	39.100	38.100	38.180	38.054	8,711,721
2026-04-02	39.150	39.150	37.950	38.450	38.323	11,491,634
2026-04-01	38.000	38.730	37.670	38.580	38.453	11,430,903
2026-03-31	37.100	37.980	36.920	37.000	36.878	7,120,214
2026-03-30	36.700	37.350	36.430	37.190	37.068	6,227,167
2026-03-27	36.500	37.700	36.300	37.600	37.476	7,697,580
2026-03-26	38.100	38.370	36.890	37.090	36.968	6,411,777
2026-03-25	37.890	38.760	37.800	38.280	38.154	9,138,391
2026-03-24	37.720	38.580	36.890	37.780	37.656	9,537,789
2026-03-23	39.260	39.590	36.790	37.100	36.978	13,484,178
2026-03-20	42.200	42.430	40.170	40.170	40.038	8,725,554
2026-03-19	42.600	42.800	41.810	42.040	41.902	7,506,957
2026-03-18	42.330	43.420	42.250	43.300	43.158	8,632,654
2026-03-17	43.180	43.400	42.010	42.010	41.872	7,697,524
2026-03-16	42.930	42.950	41.960	42.800	42.659	8,079,778
2026-03-13	43.550	43.900	42.800	42.950	42.809	8,756,464
2026-03-12	44.760	45.550	44.000	44.180	44.035	8,496,630
2026-03-11	45.490	45.890	44.800	44.850	44.702	9,887,253
2026-03-10	46.210	46.700	44.680	45.550	45.400	17,971,893
2026-03-09	43.200	45.600	43.180	45.290	45.141	16,573,732
2026-03-06	43.420	44.690	43.050	44.210	44.065	9,915,210
2026-03-05	44.150	44.460	42.900	43.330	43.187	9,279,022
2026-03-04	43.640	44.430	42.420	42.750	42.609	12,683,703
2026-03-03	46.880	46.940	43.640	43.800	43.656	12,757,978
2026-03-02	47.120	48.000	46.100	46.350	46.197	15,103,747
2026-02-27	47.240	49.730	47.100	48.760	48.600	16,247,341
2026-02-26	46.960	47.870	46.540	47.530	47.374	10,261,791
2026-02-25	46.970	47.280	46.490	46.960	46.805	9,844,239
2026-02-24	49.500	49.500	46.710	46.860	46.706	15,247,487
2026-02-13	49.570	49.940	48.700	48.700	48.540	10,538,946
2026-02-12	49.210	50.250	48.900	49.820	49.656	10,719,786
2026-02-11	49.880	50.300	49.010	49.160	48.998	10,207,167
2026-02-10	49.750	50.390	48.820	49.950	49.786	14,686,881
2026-02-09	49.160	49.800	48.200	49.570	49.407	13,538,911
2026-02-06	48.990	49.480	47.930	48.170	48.011	12,311,417
2026-02-05	49.500	50.260	49.000	49.270	49.108	11,128,138
2026-02-04	52.260	53.090	49.900	50.240	50.075	23,183,342
2026-02-03	53.200	53.730	52.060	53.720	53.543	13,588,782
2026-02-02	55.340	56.580	52.610	52.720	52.546	15,338,612
2026-01-30	56.420	56.970	54.220	55.150	54.968	17,249,894
2026-01-29	56.220	60.500	55.450	57.060	56.872	25,091,591
2026-01-28	58.820	59.800	56.360	56.420	56.234	18,222,157
2026-01-27	57.910	59.820	55.550	58.810	58.616	17,956,586
2026-01-26	59.520	60.270	56.710	57.560	57.371	17,019,497
2026-01-23	57.690	60.720	57.180	59.510	59.314	24,514,910
2026-01-22	57.720	58.990	56.310	57.290	57.101	16,876,568
2026-01-21	56.730	60.550	56.720	57.590	57.400	17,429,160
2026-01-20	59.860	60.870	56.880	57.720	57.530	21,776,004

← NewerPage 3 of 5 · 243 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.