Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.330	5.520	5.280	5.490	5.360	23,851,936
2024-01-24	5.250	5.340	5.110	5.320	5.194	22,798,101
2024-01-23	5.130	5.260	5.080	5.220	5.096	21,771,489
2024-01-22	5.430	5.450	5.110	5.140	5.018	24,360,727
2024-01-19	5.460	5.500	5.420	5.440	5.311	13,718,800
2024-01-18	5.450	5.540	5.300	5.480	5.350	23,263,905
2024-01-17	5.580	5.620	5.480	5.480	5.350	15,624,147
2024-01-16	5.630	5.640	5.520	5.600	5.467	17,039,241
2024-01-15	5.660	5.700	5.620	5.640	5.506	14,305,300
2024-01-12	5.760	5.760	5.660	5.670	5.535	17,419,885
2024-01-11	5.620	5.780	5.610	5.760	5.623	20,041,561
2024-01-10	5.690	5.700	5.560	5.610	5.477	19,048,592
2024-01-09	5.720	5.780	5.660	5.700	5.565	20,588,646
2024-01-08	5.940	5.950	5.700	5.700	5.565	31,526,370
2024-01-05	6.100	6.100	5.930	5.950	5.809	19,066,890
2024-01-04	6.090	6.110	6.030	6.060	5.916	16,091,774
2024-01-03	6.100	6.140	6.060	6.110	5.965	18,432,720
2024-01-02	6.170	6.200	6.110	6.110	5.965	19,294,483
2023-12-29	6.100	6.200	6.080	6.170	6.024	19,654,560
2023-12-28	6.000	6.120	5.920	6.100	5.955	22,776,968
2023-12-27	5.960	6.030	5.950	5.990	5.848	19,485,302
2023-12-26	6.040	6.050	5.910	5.960	5.819	17,752,105
2023-12-25	6.060	6.140	6.000	6.030	5.887	17,337,697
2023-12-22	6.240	6.240	6.030	6.070	5.926	26,532,440
2023-12-21	6.170	6.290	6.120	6.220	6.072	21,342,806
2023-12-20	6.380	6.400	6.210	6.210	6.063	22,249,584
2023-12-19	6.310	6.410	6.260	6.370	6.219	18,071,134
2023-12-18	6.480	6.520	6.320	6.350	6.199	19,408,812
2023-12-15	6.600	6.610	6.480	6.480	6.326	21,552,700
2023-12-14	6.640	6.710	6.570	6.570	6.414	23,030,510
2023-12-13	6.650	6.690	6.600	6.620	6.463	23,151,656
2023-12-12	6.650	6.690	6.620	6.650	6.492	21,493,764
2023-12-11	6.550	6.670	6.460	6.660	6.502	31,460,690
2023-12-08	6.530	6.630	6.500	6.560	6.404	33,582,117
2023-12-07	6.400	6.570	6.400	6.530	6.375	31,914,212
2023-12-06	6.350	6.530	6.280	6.430	6.277	28,066,349
2023-12-05	6.620	6.620	6.370	6.370	6.219	38,784,887
2023-12-04	6.590	6.690	6.540	6.630	6.473	26,903,953
2023-12-01	6.390	6.590	6.370	6.580	6.424	26,301,415
2023-11-30	6.460	6.490	6.340	6.380	6.229	23,462,256
2023-11-29	6.480	6.540	6.450	6.450	6.297	15,745,000
2023-11-28	6.530	6.570	6.450	6.520	6.365	18,962,300
2023-11-27	6.500	6.630	6.500	6.520	6.365	23,743,000
2023-11-24	6.720	6.720	6.500	6.520	6.365	28,494,238
2023-11-23	6.640	6.720	6.550	6.710	6.551	25,790,800
2023-11-22	6.650	6.760	6.640	6.670	6.512	24,617,500
2023-11-21	6.790	6.810	6.660	6.680	6.522	27,425,772
2023-11-20	6.730	6.810	6.700	6.770	6.609	27,899,964
2023-11-17	6.680	6.750	6.670	6.720	6.561	21,702,900
2023-11-16	6.680	6.780	6.640	6.700	6.541	23,211,592
2023-11-15	6.820	6.840	6.680	6.710	6.551	30,883,668
2023-11-14	6.700	6.810	6.680	6.750	6.590	35,381,940
2023-11-13	6.520	6.680	6.500	6.660	6.502	28,301,975
2023-11-10	6.590	6.590	6.480	6.500	6.346	22,294,016
2023-11-09	6.660	6.710	6.570	6.600	6.443	26,541,994
2023-11-08	6.590	6.770	6.560	6.670	6.512	47,944,648
2023-11-07	6.530	6.580	6.480	6.540	6.385	23,357,969
2023-11-06	6.440	6.580	6.410	6.530	6.375	31,561,643
2023-11-03	6.270	6.450	6.270	6.380	6.229	37,579,010
2023-11-02	6.290	6.360	6.270	6.270	6.121	26,710,898

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.