Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.320	6.370	6.270	6.290	6.141	24,405,358
2023-10-31	6.370	6.420	6.260	6.300	6.151	28,430,222
2023-10-30	6.210	6.430	6.160	6.380	6.229	45,407,067
2023-10-27	6.380	6.420	6.160	6.250	6.102	57,401,196
2023-10-26	6.190	6.420	6.150	6.400	6.248	40,157,232
2023-10-25	6.060	6.360	6.030	6.240	6.092	47,568,149
2023-10-24	5.990	6.140	5.870	6.010	5.867	31,265,553
2023-10-23	6.150	6.180	5.920	5.950	5.809	32,371,992
2023-10-20	6.450	6.460	6.190	6.200	6.053	48,778,653
2023-10-19	6.650	6.770	6.490	6.510	6.356	51,936,855
2023-10-18	6.670	6.790	6.460	6.700	6.541	57,636,482
2023-10-17	6.640	6.710	6.550	6.670	6.512	29,924,278
2023-10-16	6.590	6.680	6.530	6.590	6.434	25,138,808
2023-10-13	6.650	6.660	6.580	6.610	6.453	18,143,478
2023-10-12	6.720	6.730	6.640	6.670	6.512	24,859,547
2023-10-11	6.620	6.750	6.570	6.710	6.551	36,604,359
2023-10-10	6.550	6.640	6.500	6.620	6.463	29,508,508
2023-10-09	6.480	6.570	6.460	6.520	6.365	22,247,655
2023-09-28	6.470	6.520	6.450	6.500	6.346	20,920,067
2023-09-27	6.470	6.490	6.440	6.450	6.297	20,867,909
2023-09-26	6.480	6.560	6.440	6.500	6.346	17,346,527
2023-09-25	6.570	6.580	6.470	6.490	6.336	24,230,257
2023-09-22	6.400	6.590	6.310	6.580	6.424	38,017,425
2023-09-21	6.290	6.420	6.290	6.350	6.199	26,198,965
2023-09-20	6.320	6.390	6.300	6.310	6.160	18,223,186
2023-09-19	6.440	6.440	6.280	6.320	6.170	23,861,986
2023-09-18	6.400	6.480	6.360	6.440	6.287	17,219,486
2023-09-15	6.490	6.520	6.410	6.430	6.277	21,023,083
2023-09-14	6.540	6.550	6.430	6.480	6.326	26,797,756
2023-09-13	6.760	6.770	6.500	6.540	6.385	40,022,744
2023-09-12	6.800	6.830	6.750	6.780	6.619	21,793,677
2023-09-11	6.690	6.830	6.640	6.800	6.639	32,124,030
2023-09-08	6.630	6.770	6.550	6.700	6.541	28,743,473
2023-09-07	6.700	6.810	6.660	6.670	6.512	25,568,000
2023-09-06	6.690	6.750	6.600	6.720	6.561	23,552,141
2023-09-05	6.780	6.850	6.700	6.730	6.570	24,554,170
2023-09-04	6.700	6.780	6.650	6.780	6.619	26,110,939
2023-09-01	6.720	6.740	6.640	6.680	6.522	19,534,701
2023-08-31	6.770	6.790	6.710	6.720	6.561	21,572,046
2023-08-30	6.610	6.840	6.600	6.770	6.609	34,203,321
2023-08-29	6.330	6.670	6.320	6.620	6.463	35,258,279
2023-08-28	6.610	6.660	6.340	6.360	6.209	46,660,268
2023-08-25	6.640	6.650	6.240	6.300	6.151	58,654,388
2023-08-24	6.680	6.800	6.630	6.700	6.541	36,236,533
2023-08-23	6.740	6.820	6.660	6.670	6.512	23,740,526
2023-08-22	6.600	6.800	6.580	6.780	6.619	28,964,004
2023-08-21	6.580	6.710	6.550	6.580	6.424	20,399,546
2023-08-18	6.750	6.820	6.580	6.580	6.424	23,360,989
2023-08-17	6.710	6.780	6.620	6.760	6.600	17,601,089
2023-08-16	6.810	6.880	6.680	6.730	6.570	21,466,220
2023-08-15	6.950	6.970	6.760	6.860	6.697	23,780,143
2023-08-14	6.800	6.970	6.780	6.960	6.795	22,170,649
2023-08-11	7.000	7.010	6.850	6.860	6.697	22,752,043
2023-08-10	6.940	7.030	6.930	7.010	6.844	19,784,814
2023-08-09	6.950	7.070	6.910	6.950	6.785	22,747,092
2023-08-08	7.060	7.060	6.950	6.990	6.824	26,656,736
2023-08-07	7.020	7.090	7.000	7.050	6.883	33,508,042
2023-08-04	6.870	7.060	6.870	7.020	6.853	49,602,498
2023-08-03	6.830	6.880	6.810	6.870	6.707	23,256,020
2023-08-02	6.800	6.850	6.770	6.840	6.678	20,954,967

← NewerPage 13 of 21 · 1,212 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.