Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	49.010	49.630	47.900	48.860	48.699	9,137,526
2025-10-22	48.950	50.280	48.800	49.340	49.178	15,071,865
2025-10-21	48.690	48.780	47.600	48.680	48.520	11,150,458
2025-10-20	48.520	49.000	47.820	48.250	48.091	9,618,867
2025-10-17	49.400	50.000	47.430	47.440	47.284	12,999,139
2025-10-16	51.050	51.160	49.400	49.430	49.267	14,888,858
2025-10-15	50.220	51.990	49.830	51.460	51.291	13,073,394
2025-10-14	54.450	55.430	50.650	51.010	50.842	21,669,414
2025-10-13	53.330	57.480	53.220	54.310	54.131	23,385,300
2025-10-10	58.860	60.730	55.160	56.270	56.085	35,593,681
2025-10-09	54.400	62.880	54.090	61.400	61.198	48,602,805
2025-09-30	54.900	56.430	53.240	55.750	55.567	34,182,991
2025-09-29	51.010	54.880	51.010	53.030	52.855	26,611,192
2025-09-26	52.320	53.210	50.820	51.010	50.842	20,646,640
2025-09-25	50.590	55.550	50.300	53.190	53.015	43,246,011
2025-09-24	47.850	50.600	47.620	50.120	49.955	15,103,011
2025-09-23	50.570	50.720	46.890	48.380	48.221	17,853,349
2025-09-22	49.910	50.850	49.580	50.390	50.224	11,469,570
2025-09-19	50.570	51.380	49.900	50.020	49.855	12,837,825
2025-09-18	52.090	52.880	50.500	50.950	50.782	21,317,621
2025-09-17	51.760	52.990	50.800	52.330	52.158	20,799,776
2025-09-16	50.840	52.500	50.130	52.270	52.098	18,001,447
2025-09-15	50.660	51.180	50.000	50.420	50.254	12,880,024
2025-09-12	51.200	53.230	51.120	51.280	51.111	20,461,275
2025-09-11	49.770	51.500	48.680	51.110	50.942	20,762,912
2025-09-10	48.800	49.930	48.800	49.130	48.968	11,921,154
2025-09-09	49.880	50.950	48.260	48.610	48.450	17,456,376
2025-09-08	48.890	50.700	48.010	50.350	50.184	19,444,927
2025-09-05	48.590	48.990	47.220	48.900	48.739	17,365,761
2025-09-04	49.700	50.500	47.110	48.130	47.972	18,996,994
2025-09-03	51.500	51.550	49.500	49.700	49.536	14,094,956
2025-09-02	54.000	54.080	50.570	50.890	50.723	23,884,205
2025-09-01	52.990	54.250	52.900	54.000	53.822	21,130,305
2025-08-29	57.010	57.500	52.250	52.620	52.447	35,978,224
2025-08-28	59.410	59.890	55.480	58.000	57.809	34,659,279
2025-08-27	62.500	65.000	59.400	61.400	61.198	39,175,006
2025-08-26	58.110	62.110	58.110	61.080	60.879	31,057,901
2025-08-25	59.100	61.500	58.030	59.040	58.846	31,469,705
2025-08-22	55.580	58.900	55.010	58.660	58.467	30,747,913
2025-08-21	55.210	55.960	54.320	55.360	55.178	18,204,511
2025-08-20	56.500	56.530	53.760	55.170	54.988	28,118,037
2025-08-19	58.600	61.770	57.350	57.650	57.460	34,292,986
2025-08-18	55.010	59.000	55.010	59.000	58.806	36,185,803
2025-08-15	53.580	56.370	53.120	55.510	55.327	30,375,495
2025-08-14	55.300	57.330	53.980	54.040	53.862	34,043,819
2025-08-13	54.750	56.080	54.580	55.330	55.148	26,928,537
2025-08-12	55.520	56.420	54.290	55.390	55.208	29,460,186
2025-08-11	53.930	57.650	53.820	56.080	55.895	32,611,824
2025-08-08	62.010	62.800	55.030	55.500	55.317	50,932,883
2025-08-07	64.000	66.930	61.080	66.060	65.843	44,064,648
2025-08-06	60.680	64.540	59.200	64.540	64.328	46,140,952
2025-08-05	62.500	62.980	58.740	61.850	61.646	52,745,462
2025-08-04	60.990	66.560	60.100	65.020	64.806	53,898,426
2025-08-01	55.090	63.060	52.680	60.990	60.789	56,486,072
2025-07-31	52.150	56.500	49.800	52.550	52.377	40,094,500
2025-07-30	48.840	51.500	48.180	49.120	48.958	23,469,988
2025-07-29	49.100	52.610	48.690	49.840	49.676	26,983,483
2025-07-28	50.000	50.220	47.100	50.100	49.935	30,695,916
2025-07-25	48.080	52.960	48.080	50.430	50.264	39,219,297
2025-07-24	46.200	48.030	45.720	47.300	47.144	25,034,798

← NewerPage 5 of 21 · 1,212 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.