Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.730	7.950	7.670	7.800	7.560	73,545,916
2023-05-04	7.680	7.880	7.610	7.760	7.521	74,911,462
2023-04-28	7.320	7.830	7.320	7.780	7.541	110,323,068
2023-04-27	7.390	7.760	7.270	7.320	7.095	117,464,827
2023-04-26	7.450	7.570	7.030	7.160	6.940	115,426,646
2023-04-25	7.690	7.710	7.400	7.510	7.279	83,172,307
2023-04-24	7.780	7.880	7.630	7.720	7.482	69,579,306
2023-04-21	8.290	8.290	7.670	7.700	7.463	152,310,103
2023-04-20	8.080	8.350	8.080	8.220	7.967	120,438,933
2023-04-19	7.900	8.360	7.850	8.130	7.880	162,644,774
2023-04-18	8.000	8.080	7.800	7.940	7.696	95,683,191
2023-04-17	8.050	8.120	7.860	8.030	7.783	102,407,854
2023-04-14	7.960	8.330	7.920	8.130	7.880	151,233,720
2023-04-13	8.030	8.330	7.900	7.920	7.676	148,153,615
2023-04-12	7.850	8.070	7.840	7.990	7.744	121,746,404
2023-04-11	7.730	8.010	7.680	7.890	7.647	116,057,275
2023-04-10	8.480	8.550	7.650	7.790	7.550	225,260,377
2023-04-07	8.260	8.580	8.090	8.410	8.151	162,832,431
2023-04-06	8.100	8.510	8.010	8.250	7.996	137,886,919
2023-04-04	8.520	8.630	8.300	8.360	8.103	190,104,592
2023-04-03	8.150	8.830	8.110	8.640	8.374	262,836,047
2023-03-31	8.230	8.380	7.810	8.300	8.045	225,893,097
2023-03-30	8.460	8.690	8.020	8.130	7.880	226,308,408
2023-03-29	8.080	8.860	7.710	8.540	8.277	430,002,272
2023-03-28	7.800	8.350	7.620	8.350	8.093	416,252,316
2023-03-27	7.290	7.700	7.140	7.590	7.356	210,906,121
2023-03-24	7.220	7.270	6.960	7.190	6.969	141,109,276
2023-03-23	6.970	7.080	6.900	7.070	6.852	89,075,313
2023-03-22	6.890	7.050	6.810	7.030	6.814	89,239,203
2023-03-21	6.770	6.940	6.640	6.910	6.697	63,147,639
2023-03-20	6.850	6.910	6.720	6.730	6.523	57,497,174
2023-03-17	6.650	6.900	6.650	6.850	6.639	81,100,224
2023-03-16	6.680	6.750	6.530	6.620	6.416	52,119,171
2023-03-15	6.890	6.930	6.690	6.720	6.513	55,158,266
2023-03-14	6.950	7.020	6.700	6.860	6.649	83,115,532
2023-03-13	6.640	6.920	6.570	6.900	6.688	79,463,446
2023-03-10	6.620	6.780	6.610	6.650	6.445	40,824,188
2023-03-09	6.700	6.720	6.560	6.690	6.484	33,212,187
2023-03-08	6.480	6.780	6.460	6.700	6.494	58,629,399
2023-03-07	6.710	6.750	6.480	6.480	6.281	44,695,690
2023-03-06	6.800	6.830	6.680	6.710	6.503	48,428,365
2023-03-03	6.810	6.960	6.720	6.820	6.610	56,690,012
2023-03-02	6.760	6.920	6.720	6.870	6.659	70,064,610
2023-03-01	6.540	6.790	6.530	6.770	6.562	72,334,342
2023-02-28	6.630	6.700	6.470	6.580	6.377	56,156,138
2023-02-27	6.640	6.730	6.460	6.490	6.290	50,349,312
2023-02-24	6.540	6.690	6.540	6.640	6.436	40,244,783
2023-02-23	6.720	6.760	6.520	6.540	6.339	38,122,702
2023-02-22	6.690	6.740	6.460	6.700	6.494	56,094,883
2023-02-21	6.640	7.090	6.610	6.730	6.523	75,080,983
2023-02-20	6.430	6.650	6.380	6.610	6.407	37,601,946
2023-02-17	6.670	6.700	6.380	6.390	6.193	48,126,817
2023-02-16	6.720	6.880	6.560	6.650	6.445	61,340,797
2023-02-15	6.550	6.780	6.520	6.730	6.523	56,593,582
2023-02-14	6.610	6.640	6.500	6.530	6.329	24,910,441
2023-02-13	6.550	6.640	6.520	6.600	6.397	32,824,000
2023-02-10	6.600	6.670	6.490	6.530	6.329	33,651,686
2023-02-09	6.320	6.650	6.300	6.620	6.416	59,909,585
2023-02-08	6.450	6.490	6.320	6.360	6.164	28,152,700
2023-02-07	6.400	6.520	6.370	6.470	6.271	31,891,389

← NewerPage 15 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.