Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.120	6.220	6.060	6.140	5.951	21,427,235
2022-08-03	6.000	6.230	5.990	6.070	5.883	28,168,585
2022-08-02	6.210	6.210	5.940	6.030	5.844	29,234,231
2022-08-01	6.170	6.290	6.120	6.260	6.067	15,354,466
2022-07-29	6.250	6.290	6.170	6.180	5.990	15,534,458
2022-07-28	6.300	6.360	6.230	6.250	6.058	22,782,253
2022-07-27	6.200	6.270	6.180	6.230	6.038	15,402,389
2022-07-26	6.160	6.240	6.130	6.200	6.009	14,424,230
2022-07-25	6.280	6.300	6.080	6.140	5.951	23,462,871
2022-07-22	6.210	6.340	6.140	6.210	6.019	29,947,851
2022-07-21	6.180	6.280	6.130	6.200	6.009	34,313,608
2022-07-20	6.080	6.160	6.070	6.150	5.961	24,996,561
2022-07-19	5.880	6.080	5.860	6.070	5.883	29,245,694
2022-07-18	5.760	5.880	5.740	5.870	5.689	13,380,461
2022-07-15	5.920	5.930	5.770	5.770	5.544	16,937,291
2022-07-14	5.930	5.960	5.880	5.930	5.698	10,612,341
2022-07-13	5.950	5.980	5.910	5.930	5.698	11,507,794
2022-07-12	5.970	6.000	5.930	5.930	5.698	13,276,995
2022-07-11	6.070	6.070	5.970	5.990	5.755	12,818,800
2022-07-08	6.010	6.120	6.000	6.070	5.832	15,516,031
2022-07-07	6.040	6.060	6.010	6.010	5.775	13,070,338
2022-07-06	6.100	6.120	5.980	6.010	5.775	19,256,185
2022-07-05	6.190	6.210	6.020	6.110	5.871	25,129,772
2022-07-04	6.220	6.260	6.150	6.210	5.967	15,529,336
2022-07-01	6.310	6.340	6.200	6.210	5.967	19,237,310
2022-06-30	6.330	6.380	6.290	6.320	6.072	23,323,674
2022-06-29	6.320	6.510	6.250	6.340	6.092	40,371,465
2022-06-28	6.170	6.300	6.130	6.300	6.053	27,111,899
2022-06-27	6.180	6.200	6.140	6.180	5.938	19,314,912
2022-06-24	6.190	6.220	6.130	6.160	5.919	20,013,571
2022-06-23	6.030	6.160	6.020	6.150	5.909	19,506,947
2022-06-22	6.190	6.190	6.030	6.030	5.794	21,011,201
2022-06-21	6.180	6.210	6.100	6.180	5.938	21,113,970
2022-06-20	6.180	6.220	6.140	6.150	5.909	21,513,061
2022-06-17	6.130	6.180	6.050	6.170	5.928	21,127,566
2022-06-16	6.140	6.220	6.140	6.160	5.919	25,275,355
2022-06-15	6.130	6.220	6.090	6.140	5.899	32,208,205
2022-06-14	6.010	6.110	5.840	6.100	5.861	27,843,593
2022-06-13	6.050	6.110	6.030	6.080	5.842	17,565,049
2022-06-10	5.980	6.120	5.960	6.110	5.871	20,915,594
2022-06-09	6.150	6.150	5.980	6.020	5.784	21,887,300
2022-06-08	6.120	6.220	6.040	6.140	5.899	28,521,576
2022-06-07	6.210	6.220	6.060	6.100	5.861	23,973,936
2022-06-06	6.040	6.220	6.000	6.180	5.938	33,785,912
2022-06-02	5.940	6.070	5.870	6.050	5.813	26,535,885
2022-06-01	5.920	6.020	5.890	5.960	5.727	20,580,209
2022-05-31	5.900	5.950	5.840	5.920	5.688	25,270,430
2022-05-30	5.910	5.940	5.840	5.880	5.650	17,346,110
2022-05-27	5.940	6.010	5.840	5.910	5.678	23,779,805
2022-05-26	5.880	5.960	5.780	5.930	5.698	30,570,180
2022-05-25	5.640	5.900	5.640	5.830	5.602	31,609,691
2022-05-24	5.940	5.960	5.630	5.630	5.409	27,733,781
2022-05-23	5.870	5.940	5.850	5.930	5.698	19,779,793
2022-05-20	5.810	5.870	5.790	5.870	5.640	20,158,090
2022-05-19	5.700	5.820	5.650	5.800	5.573	18,556,660
2022-05-18	5.800	5.880	5.780	5.790	5.563	18,982,480
2022-05-17	5.780	5.830	5.680	5.760	5.534	13,455,766
2022-05-16	5.880	5.910	5.740	5.770	5.544	18,205,732
2022-05-13	5.820	5.900	5.750	5.820	5.592	16,152,573
2022-05-12	5.740	5.880	5.710	5.800	5.573	22,401,949

← NewerPage 18 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.