Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.790	6.850	6.740	6.810	6.648	23,272,921
2023-07-31	6.730	6.840	6.700	6.800	6.639	29,157,198
2023-07-28	6.640	6.750	6.570	6.720	6.561	25,805,642
2023-07-27	6.700	6.740	6.630	6.640	6.482	21,220,829
2023-07-26	6.820	6.820	6.690	6.710	6.551	26,881,884
2023-07-25	6.760	6.850	6.730	6.830	6.668	26,550,727
2023-07-24	6.650	6.780	6.620	6.710	6.551	18,353,224
2023-07-21	6.700	6.730	6.630	6.670	6.512	22,487,869
2023-07-20	6.840	6.860	6.690	6.700	6.541	30,218,649
2023-07-19	6.850	6.910	6.820	6.850	6.687	19,512,815
2023-07-18	6.890	6.930	6.820	6.840	6.678	25,851,185
2023-07-17	6.870	6.980	6.860	6.900	6.736	29,326,500
2023-07-14	6.760	6.990	6.760	6.910	6.746	53,826,731
2023-07-13	6.680	6.790	6.650	6.760	6.600	29,525,941
2023-07-12	6.880	6.880	6.660	6.680	6.522	42,684,038
2023-07-11	6.820	6.910	6.800	6.860	6.697	30,477,547
2023-07-10	6.830	6.860	6.760	6.800	6.639	26,369,070
2023-07-07	6.900	6.920	6.680	6.810	6.648	46,269,871
2023-07-06	6.880	7.050	6.810	6.920	6.707	46,132,557
2023-07-05	7.060	7.090	6.870	6.880	6.668	51,692,852
2023-07-04	6.960	7.070	6.910	7.060	6.843	43,619,427
2023-07-03	7.030	7.030	6.830	6.970	6.755	62,121,036
2023-06-30	7.000	7.100	6.960	7.060	6.843	43,375,905
2023-06-29	6.950	7.110	6.890	7.050	6.833	54,099,361
2023-06-28	7.170	7.180	6.800	6.990	6.775	65,656,482
2023-06-27	7.180	7.240	7.110	7.160	6.940	53,234,278
2023-06-26	7.700	7.730	7.120	7.160	6.940	81,680,643
2023-06-21	8.130	8.140	7.710	7.740	7.502	86,384,989
2023-06-20	8.050	8.180	8.000	8.120	7.870	73,020,635
2023-06-19	8.300	8.380	8.110	8.190	7.938	85,006,978
2023-06-16	8.100	8.200	7.930	8.110	7.860	76,571,705
2023-06-15	8.250	8.420	8.020	8.070	7.822	106,559,827
2023-06-14	8.010	8.290	7.950	8.240	7.986	131,741,803
2023-06-13	7.600	8.200	7.440	8.060	7.812	142,556,758
2023-06-12	7.500	7.680	7.490	7.630	7.395	51,507,610
2023-06-09	7.380	7.510	7.340	7.490	7.259	38,758,314
2023-06-08	7.410	7.420	7.220	7.390	7.163	32,171,671
2023-06-07	7.350	7.510	7.280	7.440	7.211	32,669,669
2023-06-06	7.550	7.590	7.310	7.350	7.124	42,373,283
2023-06-05	7.470	7.640	7.470	7.560	7.327	36,579,515
2023-06-02	7.510	7.530	7.430	7.470	7.240	36,458,770
2023-06-01	7.300	7.550	7.280	7.480	7.250	54,222,404
2023-05-31	7.160	7.370	7.140	7.370	7.143	58,789,574
2023-05-30	6.940	7.200	6.820	7.190	6.969	48,717,561
2023-05-29	6.980	7.030	6.900	6.960	6.746	33,967,516
2023-05-26	6.880	6.960	6.830	6.940	6.726	26,687,485
2023-05-25	6.910	7.010	6.730	6.880	6.668	37,162,700
2023-05-24	6.910	7.020	6.850	6.920	6.707	30,395,554
2023-05-23	7.130	7.140	6.900	6.900	6.688	36,148,208
2023-05-22	7.170	7.200	7.030	7.100	6.881	31,397,152
2023-05-19	7.250	7.290	7.150	7.190	6.969	31,851,870
2023-05-18	7.130	7.300	7.110	7.240	7.017	46,737,519
2023-05-17	7.030	7.160	6.960	7.140	6.920	34,007,705
2023-05-16	7.380	7.380	7.040	7.070	6.852	56,226,560
2023-05-15	7.450	7.490	7.160	7.370	7.143	49,156,591
2023-05-12	7.580	7.600	7.390	7.410	7.182	43,427,677
2023-05-11	7.730	7.770	7.530	7.570	7.337	41,183,811
2023-05-10	7.790	7.870	7.580	7.670	7.434	59,185,613
2023-05-09	8.020	8.030	7.790	7.810	7.570	70,584,578
2023-05-08	7.820	8.090	7.790	8.030	7.783	87,695,564

← NewerPage 14 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.