Dhc Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.360 | 4.430 | 4.350 | 4.390 | 4.335 | 21,438,704 |
| 2024-07-25 | 4.290 | 4.420 | 4.270 | 4.350 | 4.296 | 28,675,152 |
| 2024-07-24 | 4.480 | 4.500 | 4.300 | 4.320 | 4.266 | 56,792,025 |
| 2024-07-23 | 4.460 | 4.780 | 4.420 | 4.550 | 4.493 | 67,017,683 |
| 2024-07-22 | 4.450 | 4.530 | 4.410 | 4.470 | 4.414 | 22,726,152 |
| 2024-07-19 | 4.360 | 4.440 | 4.320 | 4.410 | 4.355 | 16,071,600 |
| 2024-07-18 | 4.370 | 4.390 | 4.280 | 4.370 | 4.316 | 18,585,176 |
| 2024-07-17 | 4.410 | 4.470 | 4.390 | 4.390 | 4.335 | 12,876,500 |
| 2024-07-16 | 4.400 | 4.460 | 4.360 | 4.430 | 4.375 | 12,462,700 |
| 2024-07-15 | 4.480 | 4.500 | 4.380 | 4.400 | 4.345 | 17,491,704 |
| 2024-07-12 | 4.530 | 4.570 | 4.490 | 4.510 | 4.454 | 12,931,871 |
| 2024-07-11 | 4.520 | 4.580 | 4.490 | 4.560 | 4.503 | 17,515,168 |
| 2024-07-10 | 4.440 | 4.520 | 4.410 | 4.440 | 4.385 | 15,459,573 |
| 2024-07-09 | 4.330 | 4.450 | 4.280 | 4.450 | 4.395 | 21,086,488 |
| 2024-07-08 | 4.530 | 4.550 | 4.360 | 4.370 | 4.266 | 21,557,112 |
| 2024-07-05 | 4.460 | 4.550 | 4.410 | 4.530 | 4.423 | 16,317,210 |
| 2024-07-04 | 4.620 | 4.650 | 4.450 | 4.460 | 4.354 | 20,316,401 |
| 2024-07-03 | 4.680 | 4.690 | 4.600 | 4.620 | 4.510 | 17,977,400 |
| 2024-07-02 | 4.580 | 4.730 | 4.580 | 4.670 | 4.559 | 29,226,612 |
| 2024-07-01 | 4.520 | 4.600 | 4.480 | 4.580 | 4.471 | 22,256,138 |
| 2024-06-28 | 4.740 | 4.790 | 4.510 | 4.520 | 4.413 | 42,597,290 |
| 2024-06-27 | 4.810 | 4.850 | 4.740 | 4.750 | 4.637 | 19,813,190 |
| 2024-06-26 | 4.500 | 4.830 | 4.490 | 4.820 | 4.706 | 25,188,951 |
| 2024-06-25 | 4.640 | 4.680 | 4.480 | 4.510 | 4.403 | 19,788,247 |
| 2024-06-24 | 4.760 | 4.780 | 4.600 | 4.620 | 4.510 | 20,621,127 |
| 2024-06-21 | 4.790 | 4.830 | 4.740 | 4.790 | 4.676 | 13,806,302 |
| 2024-06-20 | 4.940 | 4.940 | 4.790 | 4.790 | 4.676 | 15,535,000 |
| 2024-06-19 | 4.960 | 4.990 | 4.910 | 4.930 | 4.813 | 12,897,798 |
| 2024-06-18 | 4.850 | 4.950 | 4.840 | 4.950 | 4.833 | 16,124,525 |
| 2024-06-17 | 4.840 | 4.920 | 4.810 | 4.860 | 4.745 | 17,332,500 |
| 2024-06-14 | 4.790 | 4.850 | 4.740 | 4.840 | 4.725 | 18,378,462 |
| 2024-06-13 | 4.860 | 4.860 | 4.760 | 4.810 | 4.696 | 15,115,300 |
| 2024-06-12 | 4.830 | 4.880 | 4.800 | 4.840 | 4.725 | 12,867,874 |
| 2024-06-11 | 4.730 | 4.850 | 4.680 | 4.830 | 4.715 | 17,656,224 |
| 2024-06-07 | 4.740 | 4.840 | 4.710 | 4.750 | 4.637 | 16,761,173 |
| 2024-06-06 | 4.890 | 4.900 | 4.680 | 4.710 | 4.598 | 26,383,300 |
| 2024-06-05 | 4.900 | 4.950 | 4.860 | 4.860 | 4.745 | 16,446,754 |
| 2024-06-04 | 4.880 | 4.920 | 4.810 | 4.890 | 4.774 | 17,355,491 |
| 2024-06-03 | 5.040 | 5.050 | 4.860 | 4.910 | 4.794 | 19,601,200 |
| 2024-05-31 | 4.950 | 5.050 | 4.940 | 5.010 | 4.891 | 17,028,348 |
| 2024-05-30 | 4.920 | 4.980 | 4.850 | 4.950 | 4.833 | 14,576,800 |
| 2024-05-29 | 4.950 | 5.010 | 4.910 | 4.940 | 4.823 | 12,025,491 |
| 2024-05-28 | 4.990 | 5.040 | 4.940 | 4.950 | 4.833 | 16,119,603 |
| 2024-05-27 | 4.980 | 5.010 | 4.870 | 5.000 | 4.881 | 23,278,635 |
| 2024-05-24 | 5.040 | 5.100 | 4.980 | 4.980 | 4.862 | 19,959,031 |
| 2024-05-23 | 5.200 | 5.210 | 5.050 | 5.060 | 4.940 | 21,868,289 |
| 2024-05-22 | 5.140 | 5.210 | 5.130 | 5.190 | 5.067 | 13,094,759 |
| 2024-05-21 | 5.230 | 5.250 | 5.150 | 5.160 | 5.038 | 18,285,420 |
| 2024-05-20 | 5.230 | 5.320 | 5.200 | 5.230 | 5.106 | 20,872,723 |
| 2024-05-17 | 5.150 | 5.240 | 5.120 | 5.230 | 5.106 | 19,113,517 |
| 2024-05-16 | 5.150 | 5.210 | 5.140 | 5.150 | 5.028 | 18,223,294 |
| 2024-05-15 | 5.190 | 5.210 | 5.120 | 5.130 | 5.008 | 16,798,963 |
| 2024-05-14 | 5.210 | 5.290 | 5.180 | 5.200 | 5.077 | 20,139,171 |
| 2024-05-13 | 5.270 | 5.310 | 5.190 | 5.210 | 5.086 | 19,332,400 |
| 2024-05-10 | 5.390 | 5.410 | 5.270 | 5.320 | 5.194 | 16,730,200 |
| 2024-05-09 | 5.350 | 5.420 | 5.340 | 5.390 | 5.262 | 16,091,726 |
| 2024-05-08 | 5.470 | 5.470 | 5.320 | 5.340 | 5.213 | 19,479,704 |
| 2024-05-07 | 5.500 | 5.520 | 5.450 | 5.480 | 5.350 | 16,693,250 |
| 2024-05-06 | 5.560 | 5.590 | 5.480 | 5.510 | 5.379 | 26,076,645 |
| 2024-04-30 | 5.520 | 5.550 | 5.410 | 5.470 | 5.340 | 22,616,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0500 CNY |
| 2025-07-11 | 0.0500 CNY |
| 2024-07-09 | 0.0500 CNY |
| 2023-07-07 | 0.0500 CNY |
| 2022-07-18 | 0.0500 CNY |
| 2021-07-16 | 0.0500 CNY |
| 2020-07-17 | 0.0500 CNY |
| 2019-07-22 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.