Dhc Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.520 | 5.550 | 5.410 | 5.470 | 5.340 | 22,616,858 |
| 2024-04-29 | 5.350 | 5.540 | 5.350 | 5.520 | 5.389 | 31,129,832 |
| 2024-04-26 | 5.090 | 5.340 | 5.090 | 5.340 | 5.213 | 38,527,407 |
| 2024-04-25 | 5.110 | 5.170 | 5.010 | 5.110 | 4.989 | 26,641,550 |
| 2024-04-24 | 5.200 | 5.240 | 5.110 | 5.150 | 5.028 | 31,331,372 |
| 2024-04-23 | 5.180 | 5.280 | 5.180 | 5.230 | 5.106 | 18,153,312 |
| 2024-04-22 | 5.190 | 5.300 | 5.110 | 5.200 | 5.077 | 21,617,717 |
| 2024-04-19 | 5.250 | 5.310 | 5.200 | 5.220 | 5.096 | 22,200,152 |
| 2024-04-18 | 5.280 | 5.350 | 5.220 | 5.270 | 5.145 | 28,109,015 |
| 2024-04-17 | 5.120 | 5.300 | 5.120 | 5.290 | 5.165 | 28,983,354 |
| 2024-04-16 | 5.230 | 5.300 | 5.040 | 5.060 | 4.940 | 32,171,594 |
| 2024-04-15 | 5.220 | 5.370 | 5.130 | 5.280 | 5.155 | 33,466,583 |
| 2024-04-12 | 5.330 | 5.370 | 5.190 | 5.190 | 5.067 | 27,662,786 |
| 2024-04-11 | 5.260 | 5.420 | 5.240 | 5.330 | 5.204 | 23,958,995 |
| 2024-04-10 | 5.380 | 5.420 | 5.220 | 5.290 | 5.165 | 22,292,793 |
| 2024-04-09 | 5.380 | 5.440 | 5.360 | 5.400 | 5.272 | 15,742,371 |
| 2024-04-08 | 5.520 | 5.520 | 5.380 | 5.380 | 5.252 | 22,133,080 |
| 2024-04-03 | 5.630 | 5.630 | 5.500 | 5.520 | 5.389 | 19,603,962 |
| 2024-04-02 | 5.710 | 5.710 | 5.580 | 5.620 | 5.487 | 19,707,732 |
| 2024-04-01 | 5.630 | 5.730 | 5.620 | 5.700 | 5.565 | 21,350,217 |
| 2024-03-29 | 5.600 | 5.610 | 5.470 | 5.600 | 5.467 | 11,888,500 |
| 2024-03-28 | 5.380 | 5.660 | 5.360 | 5.600 | 5.467 | 34,544,758 |
| 2024-03-27 | 5.650 | 5.650 | 5.370 | 5.380 | 5.252 | 30,295,275 |
| 2024-03-26 | 5.760 | 5.790 | 5.570 | 5.640 | 5.506 | 32,515,024 |
| 2024-03-25 | 5.910 | 5.970 | 5.750 | 5.760 | 5.623 | 33,955,138 |
| 2024-03-22 | 5.950 | 5.990 | 5.810 | 5.910 | 5.770 | 32,003,065 |
| 2024-03-21 | 6.010 | 6.060 | 5.950 | 5.970 | 5.828 | 30,449,670 |
| 2024-03-20 | 5.920 | 6.030 | 5.910 | 6.000 | 5.858 | 29,490,290 |
| 2024-03-19 | 6.000 | 6.070 | 5.940 | 5.950 | 5.809 | 33,882,006 |
| 2024-03-18 | 5.950 | 6.000 | 5.880 | 5.970 | 5.828 | 30,854,884 |
| 2024-03-15 | 5.790 | 5.880 | 5.730 | 5.870 | 5.731 | 20,581,251 |
| 2024-03-14 | 5.850 | 5.890 | 5.730 | 5.810 | 5.672 | 26,515,421 |
| 2024-03-13 | 5.850 | 5.940 | 5.830 | 5.880 | 5.741 | 36,563,080 |
| 2024-03-12 | 5.830 | 5.920 | 5.790 | 5.830 | 5.692 | 24,956,608 |
| 2024-03-11 | 5.740 | 5.830 | 5.700 | 5.820 | 5.682 | 23,494,100 |
| 2024-03-08 | 5.660 | 5.740 | 5.640 | 5.740 | 5.604 | 23,010,339 |
| 2024-03-07 | 5.810 | 5.870 | 5.660 | 5.660 | 5.526 | 29,438,747 |
| 2024-03-06 | 5.770 | 5.850 | 5.700 | 5.800 | 5.662 | 26,655,100 |
| 2024-03-05 | 5.890 | 5.910 | 5.760 | 5.800 | 5.662 | 33,258,496 |
| 2024-03-04 | 5.920 | 6.020 | 5.860 | 5.910 | 5.770 | 41,677,709 |
| 2024-03-01 | 5.810 | 5.910 | 5.770 | 5.900 | 5.760 | 39,431,502 |
| 2024-02-29 | 5.550 | 5.830 | 5.530 | 5.770 | 5.633 | 62,384,177 |
| 2024-02-28 | 5.840 | 5.970 | 5.600 | 5.600 | 5.467 | 50,400,702 |
| 2024-02-27 | 5.670 | 5.840 | 5.610 | 5.840 | 5.701 | 36,564,214 |
| 2024-02-26 | 5.710 | 5.770 | 5.620 | 5.690 | 5.555 | 34,133,752 |
| 2024-02-23 | 5.640 | 5.700 | 5.540 | 5.690 | 5.555 | 35,105,606 |
| 2024-02-22 | 5.450 | 5.590 | 5.440 | 5.580 | 5.448 | 35,658,677 |
| 2024-02-21 | 5.420 | 5.590 | 5.330 | 5.440 | 5.311 | 36,901,734 |
| 2024-02-20 | 5.380 | 5.430 | 5.300 | 5.420 | 5.291 | 27,114,708 |
| 2024-02-19 | 5.470 | 5.530 | 5.290 | 5.410 | 5.282 | 41,965,110 |
| 2024-02-08 | 5.200 | 5.640 | 5.170 | 5.390 | 5.262 | 60,011,982 |
| 2024-02-07 | 4.770 | 5.200 | 4.770 | 5.200 | 5.077 | 67,606,978 |
| 2024-02-06 | 4.300 | 4.770 | 4.280 | 4.760 | 4.647 | 49,749,368 |
| 2024-02-05 | 4.620 | 4.660 | 4.260 | 4.340 | 4.237 | 44,991,052 |
| 2024-02-02 | 4.900 | 5.000 | 4.470 | 4.670 | 4.559 | 42,474,266 |
| 2024-02-01 | 4.970 | 5.090 | 4.870 | 4.900 | 4.784 | 26,556,556 |
| 2024-01-31 | 5.240 | 5.250 | 4.980 | 5.000 | 4.881 | 29,183,660 |
| 2024-01-30 | 5.320 | 5.400 | 5.240 | 5.270 | 5.145 | 15,573,209 |
| 2024-01-29 | 5.480 | 5.530 | 5.350 | 5.360 | 5.233 | 15,963,950 |
| 2024-01-26 | 5.490 | 5.540 | 5.440 | 5.470 | 5.340 | 16,711,548 |
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.