Dhc Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.980 | 6.080 | 5.960 | 6.060 | 5.873 | 22,851,747 |
| 2022-11-03 | 6.050 | 6.070 | 5.930 | 5.990 | 5.806 | 26,862,643 |
| 2022-11-02 | 6.140 | 6.150 | 6.000 | 6.090 | 5.903 | 31,597,985 |
| 2022-11-01 | 6.190 | 6.200 | 6.030 | 6.120 | 5.932 | 39,910,663 |
| 2022-10-31 | 6.010 | 6.240 | 6.010 | 6.170 | 5.980 | 46,231,967 |
| 2022-10-28 | 6.010 | 6.110 | 5.960 | 5.970 | 5.786 | 34,724,234 |
| 2022-10-27 | 5.940 | 6.140 | 5.910 | 6.050 | 5.864 | 37,831,139 |
| 2022-10-26 | 5.660 | 5.980 | 5.660 | 5.940 | 5.757 | 37,177,648 |
| 2022-10-25 | 5.700 | 5.770 | 5.600 | 5.700 | 5.525 | 16,331,941 |
| 2022-10-24 | 5.790 | 5.930 | 5.700 | 5.740 | 5.563 | 20,936,113 |
| 2022-10-21 | 5.820 | 5.850 | 5.720 | 5.790 | 5.612 | 13,216,277 |
| 2022-10-20 | 5.720 | 5.860 | 5.680 | 5.800 | 5.621 | 18,514,205 |
| 2022-10-19 | 5.790 | 5.810 | 5.680 | 5.730 | 5.554 | 14,083,058 |
| 2022-10-18 | 5.790 | 5.810 | 5.720 | 5.780 | 5.602 | 15,114,459 |
| 2022-10-17 | 5.750 | 5.870 | 5.730 | 5.790 | 5.612 | 23,587,678 |
| 2022-10-14 | 5.670 | 5.740 | 5.610 | 5.680 | 5.505 | 20,815,394 |
| 2022-10-13 | 5.470 | 5.700 | 5.460 | 5.650 | 5.476 | 24,049,463 |
| 2022-10-12 | 5.270 | 5.510 | 5.260 | 5.500 | 5.331 | 17,665,617 |
| 2022-10-11 | 5.210 | 5.280 | 5.160 | 5.270 | 5.108 | 10,358,511 |
| 2022-10-10 | 5.350 | 5.390 | 5.190 | 5.200 | 5.040 | 13,127,292 |
| 2022-09-30 | 5.320 | 5.420 | 5.320 | 5.330 | 5.166 | 10,645,206 |
| 2022-09-29 | 5.370 | 5.440 | 5.310 | 5.350 | 5.185 | 12,802,140 |
| 2022-09-28 | 5.430 | 5.470 | 5.320 | 5.330 | 5.166 | 11,101,572 |
| 2022-09-27 | 5.370 | 5.460 | 5.330 | 5.450 | 5.282 | 10,243,649 |
| 2022-09-26 | 5.450 | 5.480 | 5.320 | 5.330 | 5.166 | 17,072,749 |
| 2022-09-23 | 5.620 | 5.640 | 5.460 | 5.490 | 5.321 | 11,340,746 |
| 2022-09-22 | 5.550 | 5.640 | 5.520 | 5.600 | 5.428 | 10,226,898 |
| 2022-09-21 | 5.530 | 5.610 | 5.410 | 5.580 | 5.408 | 13,638,349 |
| 2022-09-20 | 5.580 | 5.630 | 5.520 | 5.540 | 5.369 | 12,189,020 |
| 2022-09-19 | 5.730 | 5.730 | 5.500 | 5.540 | 5.369 | 22,378,316 |
| 2022-09-16 | 5.820 | 5.890 | 5.720 | 5.730 | 5.554 | 18,938,695 |
| 2022-09-15 | 5.930 | 5.960 | 5.780 | 5.820 | 5.641 | 18,857,103 |
| 2022-09-14 | 5.880 | 5.930 | 5.830 | 5.910 | 5.728 | 13,542,954 |
| 2022-09-13 | 5.930 | 6.040 | 5.910 | 5.950 | 5.767 | 17,392,922 |
| 2022-09-09 | 5.880 | 5.940 | 5.840 | 5.920 | 5.738 | 11,079,043 |
| 2022-09-08 | 5.930 | 5.930 | 5.850 | 5.870 | 5.689 | 11,527,578 |
| 2022-09-07 | 5.930 | 5.940 | 5.880 | 5.910 | 5.728 | 11,927,387 |
| 2022-09-06 | 5.970 | 5.970 | 5.900 | 5.940 | 5.757 | 9,873,765 |
| 2022-09-05 | 5.940 | 5.980 | 5.870 | 5.920 | 5.738 | 11,091,265 |
| 2022-09-02 | 5.860 | 5.950 | 5.840 | 5.940 | 5.757 | 15,228,243 |
| 2022-09-01 | 5.820 | 5.950 | 5.810 | 5.860 | 5.680 | 15,179,539 |
| 2022-08-31 | 5.900 | 5.940 | 5.820 | 5.820 | 5.641 | 16,530,019 |
| 2022-08-30 | 5.870 | 5.920 | 5.840 | 5.900 | 5.718 | 13,560,289 |
| 2022-08-29 | 5.800 | 5.880 | 5.740 | 5.880 | 5.699 | 14,621,500 |
| 2022-08-26 | 5.950 | 5.960 | 5.840 | 5.860 | 5.680 | 18,093,100 |
| 2022-08-25 | 5.890 | 5.950 | 5.820 | 5.930 | 5.747 | 20,811,401 |
| 2022-08-24 | 6.060 | 6.080 | 5.880 | 5.890 | 5.709 | 25,525,911 |
| 2022-08-23 | 6.070 | 6.090 | 6.040 | 6.040 | 5.854 | 11,343,947 |
| 2022-08-22 | 6.080 | 6.110 | 5.970 | 6.090 | 5.903 | 16,336,624 |
| 2022-08-19 | 6.120 | 6.200 | 6.080 | 6.080 | 5.893 | 19,984,527 |
| 2022-08-18 | 6.160 | 6.170 | 6.080 | 6.120 | 5.932 | 17,459,722 |
| 2022-08-17 | 6.170 | 6.190 | 6.110 | 6.170 | 5.980 | 16,606,589 |
| 2022-08-16 | 6.190 | 6.210 | 6.120 | 6.160 | 5.970 | 17,935,100 |
| 2022-08-15 | 6.280 | 6.290 | 6.160 | 6.190 | 5.999 | 22,687,713 |
| 2022-08-12 | 6.300 | 6.380 | 6.250 | 6.290 | 6.096 | 19,758,625 |
| 2022-08-11 | 6.250 | 6.320 | 6.240 | 6.300 | 6.106 | 19,778,126 |
| 2022-08-10 | 6.230 | 6.270 | 6.190 | 6.200 | 6.009 | 15,561,310 |
| 2022-08-09 | 6.280 | 6.310 | 6.170 | 6.220 | 6.029 | 21,037,760 |
| 2022-08-08 | 6.360 | 6.450 | 6.240 | 6.310 | 6.116 | 22,231,842 |
| 2022-08-05 | 6.180 | 6.350 | 6.160 | 6.340 | 6.145 | 37,442,628 |
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.