Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.800	5.940	5.770	5.780	5.554	29,254,273
2022-05-10	5.640	5.830	5.580	5.800	5.573	24,108,406
2022-05-09	5.790	5.890	5.710	5.730	5.506	25,862,318
2022-05-06	5.650	6.000	5.610	5.780	5.554	31,552,548
2022-05-05	5.730	5.860	5.670	5.790	5.563	22,246,511
2022-04-29	5.620	5.820	5.570	5.820	5.592	35,790,395
2022-04-28	5.660	5.690	5.480	5.580	5.361	22,453,570
2022-04-27	5.490	5.740	5.340	5.700	5.477	48,186,325
2022-04-26	5.850	5.950	5.560	5.570	5.352	25,906,942
2022-04-25	6.240	6.240	5.800	5.800	5.573	30,503,940
2022-04-22	6.380	6.410	6.280	6.310	6.063	16,590,414
2022-04-21	6.640	6.680	6.370	6.400	6.149	25,721,572
2022-04-20	6.880	6.930	6.670	6.690	6.428	18,887,543
2022-04-19	6.710	6.780	6.690	6.750	6.486	10,357,004
2022-04-18	6.720	6.750	6.640	6.720	6.457	11,592,384
2022-04-15	6.850	6.850	6.720	6.720	6.457	16,936,539
2022-04-14	6.880	6.920	6.840	6.860	6.591	13,355,318
2022-04-13	6.890	6.950	6.800	6.810	6.543	17,305,015
2022-04-12	6.710	6.880	6.620	6.880	6.610	19,711,201
2022-04-11	6.930	6.950	6.660	6.700	6.438	25,059,852
2022-04-08	6.980	7.020	6.810	6.930	6.659	22,916,976
2022-04-07	7.120	7.140	6.970	6.980	6.707	27,501,363
2022-04-06	7.080	7.180	7.050	7.150	6.870	22,135,420
2022-04-01	7.050	7.090	7.010	7.080	6.803	15,622,864
2022-03-31	7.020	7.110	6.990	7.100	6.822	19,391,329
2022-03-30	7.020	7.060	6.960	7.050	6.774	18,779,601
2022-03-29	7.100	7.120	6.950	6.960	6.687	23,653,211
2022-03-28	7.020	7.130	6.930	7.090	6.812	19,674,739
2022-03-25	7.090	7.130	7.000	7.020	6.745	21,606,369
2022-03-24	7.150	7.150	7.050	7.070	6.793	29,156,710
2022-03-23	7.260	7.290	7.190	7.210	6.928	23,814,076
2022-03-22	7.190	7.280	7.120	7.240	6.956	26,827,424
2022-03-21	7.300	7.340	7.120	7.200	6.918	36,427,123
2022-03-18	7.220	7.320	7.150	7.300	7.014	30,753,101
2022-03-17	7.290	7.360	7.200	7.230	6.947	48,493,621
2022-03-16	7.180	7.270	6.890	7.240	6.956	57,500,571
2022-03-15	7.350	7.440	7.050	7.080	6.803	51,812,865
2022-03-14	7.560	7.660	7.370	7.370	7.081	30,745,917
2022-03-11	7.300	7.660	7.240	7.660	7.360	41,620,400
2022-03-10	7.550	7.580	7.370	7.410	7.120	34,924,634
2022-03-09	7.600	7.640	7.050	7.380	7.091	48,175,793
2022-03-08	7.630	7.730	7.500	7.530	7.235	37,675,671
2022-03-07	7.790	7.800	7.630	7.680	7.379	31,044,393
2022-03-04	8.030	8.090	7.800	7.850	7.542	48,582,916
2022-03-03	8.140	8.200	8.050	8.070	7.754	37,233,536
2022-03-02	8.080	8.340	8.060	8.180	7.860	43,789,164
2022-03-01	8.180	8.360	8.140	8.160	7.840	41,740,456
2022-02-28	8.190	8.240	7.850	8.230	7.908	58,900,589
2022-02-25	8.110	8.260	8.050	8.080	7.763	43,968,319
2022-02-24	8.370	8.440	7.890	8.010	7.696	97,377,330
2022-02-23	8.560	8.630	8.410	8.460	8.129	54,767,167
2022-02-22	8.500	8.740	8.370	8.440	8.109	91,030,143
2022-02-21	8.330	8.610	8.240	8.600	8.263	108,263,207
2022-02-18	8.090	8.370	8.090	8.200	7.879	57,243,701
2022-02-17	8.110	8.230	8.010	8.070	7.754	47,395,077
2022-02-16	8.240	8.380	8.000	8.070	7.754	52,989,111
2022-02-15	8.150	8.230	8.070	8.120	7.802	39,315,841
2022-02-14	8.290	8.320	8.070	8.150	7.831	60,255,057
2022-02-11	8.210	8.630	8.160	8.250	7.927	105,290,957
2022-02-10	8.130	8.400	7.980	8.240	7.917	132,527,714

← NewerPage 19 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.