Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.380	6.520	6.330	6.460	6.261	34,434,206
2023-02-03	6.290	6.420	6.240	6.420	6.222	31,668,940
2023-02-02	6.320	6.400	6.290	6.310	6.116	28,164,229
2023-02-01	6.230	6.330	6.180	6.320	6.125	24,590,161
2023-01-31	6.230	6.260	6.180	6.190	5.999	16,524,223
2023-01-30	6.250	6.300	6.200	6.250	6.058	30,044,473
2023-01-20	6.150	6.250	6.140	6.180	5.990	21,373,952
2023-01-19	6.060	6.170	6.040	6.150	5.961	17,654,432
2023-01-18	6.000	6.100	5.990	6.080	5.893	16,031,334
2023-01-17	6.070	6.090	5.990	6.020	5.835	12,955,814
2023-01-16	5.990	6.110	5.990	6.070	5.883	15,583,198
2023-01-13	5.980	5.990	5.930	5.990	5.806	9,253,918
2023-01-12	5.930	6.020	5.920	5.970	5.786	12,670,969
2023-01-11	6.020	6.030	5.930	5.950	5.767	12,683,483
2023-01-10	6.030	6.050	5.970	6.010	5.825	9,397,629
2023-01-09	6.030	6.070	6.000	6.020	5.835	12,657,919
2023-01-06	6.040	6.040	5.960	5.990	5.806	11,835,059
2023-01-05	6.040	6.050	5.990	6.040	5.854	14,432,630
2023-01-04	5.970	6.050	5.910	6.050	5.864	25,910,915
2023-01-03	5.670	5.940	5.660	5.930	5.747	27,455,909
2022-12-30	5.650	5.710	5.600	5.660	5.486	12,936,934
2022-12-29	5.590	5.710	5.570	5.630	5.457	13,531,138
2022-12-28	5.660	5.680	5.570	5.600	5.428	10,503,900
2022-12-27	5.720	5.730	5.660	5.670	5.495	11,521,500
2022-12-26	5.710	5.760	5.670	5.700	5.525	10,401,154
2022-12-23	5.640	5.760	5.630	5.700	5.525	9,777,932
2022-12-22	5.720	5.780	5.650	5.660	5.486	11,652,583
2022-12-21	5.760	5.800	5.690	5.710	5.534	14,017,309
2022-12-20	5.980	6.000	5.780	5.790	5.612	18,670,157
2022-12-19	6.070	6.110	5.890	5.910	5.728	16,754,688
2022-12-16	6.100	6.140	6.000	6.070	5.883	16,774,435
2022-12-15	6.080	6.210	6.050	6.140	5.951	18,246,944
2022-12-14	6.070	6.150	6.070	6.090	5.903	16,891,853
2022-12-13	6.320	6.380	6.090	6.100	5.912	30,695,301
2022-12-12	6.100	6.160	6.060	6.150	5.961	20,578,559
2022-12-09	6.190	6.210	6.100	6.100	5.912	22,672,636
2022-12-08	6.300	6.320	6.180	6.190	5.999	21,304,819
2022-12-07	6.390	6.400	6.190	6.270	6.077	44,604,919
2022-12-06	6.370	6.420	6.300	6.400	6.203	36,815,906
2022-12-05	6.190	6.490	6.180	6.360	6.164	59,659,679
2022-12-02	6.050	6.250	6.030	6.170	5.980	41,328,442
2022-12-01	5.980	6.070	5.980	6.070	5.883	23,989,536
2022-11-30	6.000	6.030	5.930	5.950	5.767	15,955,920
2022-11-29	5.960	6.030	5.930	6.010	5.825	15,382,324
2022-11-28	5.890	5.960	5.860	5.940	5.757	16,946,025
2022-11-25	5.950	6.000	5.920	5.950	5.767	15,555,298
2022-11-24	5.980	6.050	5.910	5.950	5.767	18,770,552
2022-11-23	6.130	6.130	5.940	5.980	5.796	26,335,449
2022-11-22	6.090	6.180	6.040	6.070	5.883	21,288,868
2022-11-21	6.130	6.160	6.010	6.120	5.932	28,867,782
2022-11-18	6.300	6.340	6.170	6.180	5.990	34,590,031
2022-11-17	6.180	6.290	6.130	6.290	6.096	36,670,715
2022-11-16	6.190	6.300	6.120	6.150	5.961	23,677,862
2022-11-15	6.210	6.320	6.170	6.180	5.990	37,636,813
2022-11-14	6.070	6.200	6.020	6.200	6.009	33,868,270
2022-11-11	6.270	6.320	6.070	6.080	5.893	47,824,486
2022-11-10	6.050	6.230	6.020	6.190	5.999	47,838,137
2022-11-09	6.060	6.170	6.010	6.070	5.883	22,489,438
2022-11-08	6.030	6.100	5.940	6.090	5.903	25,089,807
2022-11-07	6.040	6.160	6.010	6.030	5.844	22,199,111

← NewerPage 16 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.