Digiwin Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	25.150	25.660	24.780	25.000	24.897	10,462,900
2025-01-21	24.700	25.400	24.460	25.380	25.275	13,326,940
2025-01-20	24.700	24.960	24.330	24.530	24.428	8,518,229
2025-01-17	24.420	24.750	24.220	24.480	24.379	6,755,829
2025-01-16	24.840	24.950	24.380	24.500	24.399	10,026,100
2025-01-15	25.060	25.240	24.660	24.710	24.608	9,862,800
2025-01-14	23.310	25.040	23.110	25.040	24.936	14,105,530
2025-01-13	22.800	23.500	22.350	23.120	23.024	7,899,200
2025-01-10	23.940	24.310	23.200	23.220	23.124	10,315,250
2025-01-09	23.610	24.400	23.610	23.980	23.881	11,037,460
2025-01-08	23.350	24.000	22.620	23.880	23.781	12,584,470
2025-01-07	22.910	23.750	22.630	23.660	23.562	11,361,058
2025-01-06	23.070	23.490	22.500	22.760	22.666	9,953,182
2025-01-03	24.820	24.990	22.920	23.030	22.935	14,758,800
2025-01-02	26.200	26.270	24.280	24.720	24.618	14,687,707
2024-12-31	27.670	27.740	25.870	25.870	25.763	13,737,200
2024-12-30	27.350	28.390	26.500	27.560	27.446	12,706,900
2024-12-27	26.950	28.490	26.910	27.280	27.167	15,975,030
2024-12-26	27.200	27.600	26.910	26.910	26.799	11,626,957
2024-12-25	27.450	27.680	26.290	26.910	26.799	13,873,811
2024-12-24	27.920	27.990	26.650	27.450	27.336	15,276,400
2024-12-23	30.000	30.270	27.600	27.610	27.496	19,180,202
2024-12-20	29.020	30.280	28.610	29.890	29.766	17,767,120
2024-12-19	28.610	29.650	28.610	29.310	29.189	16,392,460
2024-12-18	28.310	29.850	27.460	29.260	29.139	22,716,599
2024-12-17	29.640	29.640	27.990	28.170	28.053	20,278,555
2024-12-16	29.690	30.500	28.700	29.560	29.438	22,760,831
2024-12-13	30.070	31.330	29.880	29.880	29.756	25,577,670
2024-12-12	31.200	32.300	29.870	30.450	30.324	25,351,090
2024-12-11	30.880	32.000	29.950	31.330	31.200	31,111,883
2024-12-10	32.160	33.180	30.710	31.380	31.250	42,862,019
2024-12-09	31.250	33.460	30.700	31.260	31.131	37,895,641
2024-12-06	30.500	31.000	29.760	30.200	30.075	34,620,884
2024-12-05	28.270	30.200	28.200	29.870	29.746	40,849,848
2024-12-04	29.000	29.480	27.550	27.790	27.675	22,267,500
2024-12-03	28.910	29.290	27.950	28.630	28.511	27,114,239
2024-12-02	27.170	30.980	27.000	29.320	29.199	41,201,125
2024-11-29	26.290	27.550	25.680	27.170	27.058	28,327,384
2024-11-28	27.850	28.600	26.000	26.290	26.181	33,962,648
2024-11-27	27.000	28.220	26.190	28.030	27.914	31,275,196
2024-11-26	29.500	30.100	27.000	27.350	27.237	38,318,583
2024-11-25	31.000	31.360	28.600	30.580	30.453	47,118,821
2024-11-22	29.540	31.500	28.600	28.680	28.561	50,104,732
2024-11-21	29.780	30.250	28.440	28.680	28.561	45,516,877
2024-11-20	26.640	31.880	26.460	30.570	30.443	61,256,943
2024-11-19	24.300	26.750	24.300	26.750	26.639	40,743,676
2024-11-18	28.100	28.970	24.490	24.700	24.598	48,914,474
2024-11-15	28.000	29.000	26.880	26.930	26.819	45,865,218
2024-11-14	26.410	27.800	25.800	26.400	26.291	33,565,386
2024-11-13	25.700	27.550	25.500	26.300	26.191	25,893,765
2024-11-12	26.400	26.840	25.350	25.790	25.683	19,232,498
2024-11-11	25.190	26.560	25.050	26.290	26.181	21,960,330
2024-11-08	25.880	26.430	25.250	25.350	25.245	21,389,217
2024-11-07	24.750	25.490	24.600	25.440	25.335	17,083,368
2024-11-06	25.420	25.890	24.590	24.900	24.797	21,798,809
2024-11-05	23.100	26.260	22.910	25.310	25.205	28,542,826
2024-11-04	22.550	23.200	22.520	23.100	23.004	9,490,000
2024-11-01	23.880	24.290	22.260	22.270	22.178	17,809,756
2024-10-31	23.980	24.320	23.300	23.880	23.781	15,982,645
2024-10-30	23.500	24.400	23.420	24.090	23.990	14,052,791

← NewerPage 8 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.