Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	46.200	48.030	45.720	47.300	47.144	25,034,798
2025-07-23	44.200	47.380	43.780	46.350	46.197	29,179,836
2025-07-22	45.420	46.150	44.050	44.510	44.364	23,706,503
2025-07-21	45.520	47.620	45.360	46.060	45.908	25,574,509
2025-07-18	48.660	50.330	46.360	46.930	46.776	40,366,394
2025-07-17	44.910	47.390	43.990	45.820	45.669	36,916,760
2025-07-16	46.270	47.000	43.880	45.700	45.550	39,565,883
2025-07-15	38.190	46.020	38.100	46.020	45.869	44,319,528
2025-07-14	38.880	38.940	37.860	38.350	38.224	14,586,316
2025-07-11	35.860	39.600	35.520	38.980	38.852	28,992,563
2025-07-10	36.340	36.340	35.250	35.660	35.543	7,962,352
2025-07-09	34.430	36.680	34.050	36.120	36.001	16,194,687
2025-07-08	33.570	34.480	33.570	34.330	34.217	6,734,085
2025-07-07	34.680	34.770	33.500	33.700	33.589	9,306,400
2025-07-04	35.660	36.220	34.400	34.790	34.676	7,175,103
2025-07-03	35.100	35.930	35.000	35.780	35.662	5,802,303
2025-07-02	36.120	36.280	34.880	35.080	34.965	6,761,750
2025-07-01	36.420	36.600	35.900	36.260	36.141	6,045,250
2025-06-30	35.480	36.840	35.480	36.600	36.480	8,980,150
2025-06-27	35.990	36.240	35.300	35.650	35.533	7,831,336
2025-06-26	35.040	36.900	34.760	35.940	35.822	15,296,160
2025-06-25	33.780	35.150	33.500	35.040	34.925	11,097,430
2025-06-24	32.880	34.090	32.750	33.780	33.669	7,711,800
2025-06-23	31.500	33.020	31.500	32.640	32.533	6,740,294
2025-06-20	33.300	34.490	32.000	32.020	31.915	9,871,801
2025-06-19	34.000	35.100	33.380	33.500	33.390	9,325,600
2025-06-18	34.600	34.730	33.760	34.010	33.898	4,671,600
2025-06-17	35.000	35.070	34.030	34.570	34.456	5,489,129
2025-06-16	33.890	35.530	33.550	35.120	35.004	8,360,900
2025-06-13	36.440	36.440	33.800	33.950	33.838	11,189,093
2025-06-12	35.710	36.390	35.330	36.140	36.021	5,596,481
2025-06-11	35.700	37.210	35.690	35.960	35.842	7,367,993
2025-06-10	36.760	36.780	34.610	35.690	35.573	9,483,209
2025-06-09	35.680	37.440	35.680	36.420	36.300	12,270,047
2025-06-06	35.000	35.920	34.860	35.330	35.214	6,878,827
2025-06-05	33.670	35.350	33.610	35.210	35.064	9,812,840
2025-06-04	33.250	34.060	33.000	33.700	33.560	4,540,100
2025-06-03	33.080	33.790	33.000	33.230	33.092	4,260,942
2025-05-30	34.230	34.290	33.300	33.330	33.192	5,587,600
2025-05-29	33.640	34.700	33.380	34.390	34.248	7,849,689
2025-05-28	33.890	34.250	33.310	33.460	33.321	4,601,554
2025-05-27	34.720	34.850	33.450	33.750	33.610	7,887,217
2025-05-26	34.520	35.180	34.230	34.850	34.706	6,120,100
2025-05-23	35.420	35.760	34.780	34.850	34.706	10,886,283
2025-05-22	34.050	35.440	33.880	34.910	34.765	8,948,100
2025-05-21	34.790	34.900	34.350	34.360	34.218	5,557,068
2025-05-20	34.840	35.270	34.480	34.890	34.746	4,994,130
2025-05-19	34.560	35.400	33.840	34.880	34.736	7,279,654
2025-05-16	34.750	34.980	34.410	34.580	34.437	5,674,112
2025-05-15	36.620	36.650	34.780	34.850	34.706	11,774,400
2025-05-14	36.490	37.960	35.910	36.980	36.827	10,063,804
2025-05-13	38.020	38.280	36.500	36.600	36.448	11,832,700
2025-05-12	36.240	36.960	35.750	36.500	36.349	9,369,630
2025-05-09	36.820	37.160	35.880	35.970	35.821	8,788,637
2025-05-08	37.010	37.850	36.950	37.170	37.016	9,692,823
2025-05-07	38.910	39.240	36.900	37.300	37.146	15,444,635
2025-05-06	38.510	39.260	37.600	38.640	38.480	16,471,403
2025-04-30	37.000	38.990	36.510	37.850	37.693	18,744,679
2025-04-29	35.990	37.050	35.020	36.500	36.349	14,180,825
2025-04-28	34.540	36.680	34.540	35.550	35.403	17,904,233

← NewerPage 6 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.