Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	60.290	61.690	58.920	59.540	59.344	31,298,357
2026-01-16	62.930	69.760	62.080	62.130	61.926	40,900,924
2026-01-15	62.780	67.100	61.390	64.850	64.637	36,685,531
2026-01-14	63.570	71.780	63.040	64.770	64.557	56,792,943
2026-01-13	67.010	70.800	62.890	63.030	62.823	64,121,843
2026-01-12	54.720	64.380	54.480	62.690	62.484	54,111,053
2026-01-09	49.230	54.000	49.180	53.680	53.503	43,620,238
2026-01-08	49.690	52.640	48.200	50.350	50.184	40,664,318
2026-01-07	48.000	48.530	47.010	47.460	47.304	14,080,990
2026-01-06	48.100	48.480	46.900	48.440	48.281	20,129,062
2026-01-05	45.000	48.880	44.580	48.450	48.291	30,078,983
2025-12-31	43.850	46.500	43.710	45.260	45.111	22,094,476
2025-12-30	45.020	45.400	43.750	44.210	44.065	18,484,094
2025-12-29	42.980	43.660	42.680	43.080	42.938	7,433,868
2025-12-26	42.600	43.880	42.490	42.940	42.799	9,176,374
2025-12-25	42.330	43.000	42.050	42.730	42.589	6,349,990
2025-12-24	41.370	42.190	41.200	42.030	41.892	4,885,477
2025-12-23	41.890	41.950	41.360	41.500	41.363	4,509,212
2025-12-22	41.600	42.020	41.470	41.850	41.712	4,048,264
2025-12-19	41.800	42.180	41.410	41.490	41.353	4,863,661
2025-12-18	41.810	42.990	41.660	41.750	41.613	7,201,344
2025-12-17	40.110	42.270	40.110	42.200	42.061	12,413,746
2025-12-16	40.930	41.090	40.120	40.280	40.147	6,347,112
2025-12-15	40.880	41.640	40.510	40.940	40.805	8,001,490
2025-12-12	41.530	42.280	41.320	42.090	41.951	14,394,254
2025-12-11	43.130	43.130	41.820	41.850	41.712	12,208,487
2025-12-10	42.980	43.580	42.420	43.580	43.437	6,430,718
2025-12-09	43.380	44.350	43.010	43.240	43.098	7,819,706
2025-12-08	42.700	43.770	42.640	43.380	43.237	8,614,952
2025-12-05	42.090	42.680	41.640	42.480	42.340	5,661,736
2025-12-04	42.190	42.420	41.520	42.060	41.922	6,268,218
2025-12-03	43.330	43.500	42.050	42.200	42.061	9,095,578
2025-12-02	43.670	44.400	43.110	43.960	43.815	8,946,724
2025-12-01	43.310	43.990	43.050	43.660	43.516	7,991,700
2025-11-28	43.150	43.790	42.910	43.400	43.257	6,807,896
2025-11-27	44.390	44.430	43.170	43.240	43.098	9,673,078
2025-11-26	44.920	45.580	43.920	44.100	43.955	11,869,825
2025-11-25	44.250	46.380	44.250	45.350	45.201	17,957,328
2025-11-24	42.510	45.340	41.160	44.810	44.663	20,165,386
2025-11-21	41.900	43.880	41.900	42.400	42.260	11,598,476
2025-11-20	43.940	44.250	43.000	43.150	43.008	7,834,693
2025-11-19	44.300	44.310	43.100	43.390	43.247	12,131,897
2025-11-18	42.970	45.130	42.510	44.410	44.264	20,956,603
2025-11-17	41.400	43.420	41.400	42.910	42.769	13,239,835
2025-11-14	42.430	42.430	41.400	41.400	41.264	9,902,351
2025-11-13	42.730	42.890	42.270	42.850	42.709	9,662,596
2025-11-12	42.590	42.840	42.010	42.630	42.490	8,562,876
2025-11-11	43.740	43.770	42.520	42.840	42.699	15,837,015
2025-11-10	47.410	47.580	43.270	43.450	43.307	35,420,011
2025-11-07	50.500	50.790	49.280	49.310	49.148	13,439,479
2025-11-06	51.030	51.590	49.610	51.250	51.081	14,846,808
2025-11-05	52.350	52.880	50.300	51.240	51.071	20,828,901
2025-11-04	53.590	54.260	52.900	54.000	53.822	17,329,065
2025-11-03	53.800	54.930	52.450	54.440	54.261	28,590,179
2025-10-31	48.830	53.580	48.790	52.450	52.277	34,722,497
2025-10-30	50.460	50.460	48.630	48.750	48.590	19,286,586
2025-10-29	51.000	51.500	50.000	51.370	51.201	14,424,821
2025-10-28	50.110	53.680	50.000	51.600	51.430	25,097,245
2025-10-27	50.460	50.780	49.280	50.160	49.995	13,118,383
2025-10-24	49.090	51.000	48.980	50.350	50.184	13,994,413

← NewerPage 4 of 21 · 1,217 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.