Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.300	8.030	7.280	8.030	7.715	89,609,850
2022-02-08	7.140	7.300	7.020	7.300	7.014	32,056,713
2022-02-07	7.280	7.300	7.140	7.160	6.879	32,439,421
2022-01-28	7.280	7.300	7.110	7.130	6.851	38,587,659
2022-01-27	7.760	7.800	7.200	7.200	6.918	64,819,257
2022-01-26	7.940	8.080	7.670	7.820	7.514	43,871,776
2022-01-25	8.220	8.270	7.900	7.910	7.600	58,209,382
2022-01-24	8.030	8.300	8.010	8.260	7.936	52,434,243
2022-01-21	8.150	8.410	8.120	8.150	7.831	63,040,333
2022-01-20	8.210	8.240	8.100	8.200	7.879	58,328,588
2022-01-19	8.010	8.240	7.990	8.180	7.860	61,297,289
2022-01-18	8.110	8.320	8.060	8.080	7.763	108,471,616
2022-01-17	7.810	8.110	7.810	8.090	7.773	78,249,982
2022-01-14	7.700	7.810	7.650	7.750	7.446	27,786,821
2022-01-13	7.660	7.930	7.650	7.760	7.456	56,831,365
2022-01-12	7.580	7.660	7.560	7.600	7.302	18,696,389
2022-01-11	7.660	7.760	7.550	7.570	7.273	24,953,626
2022-01-10	7.600	7.720	7.460	7.690	7.389	27,241,017
2022-01-07	7.750	7.840	7.600	7.620	7.321	28,803,968
2022-01-06	7.780	7.800	7.690	7.730	7.427	24,973,818
2022-01-05	7.860	7.980	7.750	7.820	7.514	34,945,139
2022-01-04	7.780	7.920	7.780	7.860	7.552	34,497,300
2021-12-31	7.770	7.850	7.680	7.800	7.494	34,106,941
2021-12-30	7.560	7.740	7.530	7.710	7.408	36,500,925
2021-12-29	7.510	7.590	7.460	7.560	7.264	18,455,838
2021-12-28	7.490	7.600	7.490	7.540	7.245	16,991,675
2021-12-27	7.540	7.580	7.470	7.480	7.187	16,598,298
2021-12-24	7.600	7.640	7.450	7.520	7.225	25,416,124
2021-12-23	7.620	7.660	7.580	7.620	7.321	25,565,449
2021-12-22	7.620	7.730	7.580	7.600	7.302	28,159,657
2021-12-21	7.520	7.640	7.510	7.610	7.312	21,683,054
2021-12-20	7.560	7.660	7.510	7.550	7.254	34,391,923
2021-12-17	7.570	7.670	7.560	7.600	7.302	30,372,267
2021-12-16	7.470	7.630	7.450	7.620	7.321	33,033,367
2021-12-15	7.500	7.680	7.470	7.500	7.206	39,206,007
2021-12-14	7.420	7.530	7.400	7.510	7.216	27,285,932
2021-12-13	7.420	7.450	7.380	7.410	7.120	20,862,463
2021-12-10	7.460	7.490	7.390	7.420	7.129	25,350,034
2021-12-09	7.520	7.530	7.420	7.460	7.168	28,508,861
2021-12-08	7.280	7.550	7.210	7.520	7.225	49,122,358
2021-12-07	7.340	7.350	7.200	7.240	6.956	22,835,711
2021-12-06	7.300	7.410	7.240	7.310	7.024	25,998,780
2021-12-03	7.350	7.420	7.300	7.360	7.072	23,236,190
2021-12-02	7.390	7.450	7.300	7.340	7.052	29,345,149
2021-12-01	7.300	7.490	7.270	7.410	7.120	44,471,836
2021-11-30	7.100	7.350	7.090	7.260	6.976	50,048,930
2021-11-29	7.070	7.150	7.040	7.070	6.793	21,164,321
2021-11-26	7.200	7.220	7.060	7.110	6.831	32,232,946
2021-11-25	7.200	7.280	7.140	7.240	6.956	29,302,529
2021-11-24	7.170	7.190	7.100	7.130	6.851	17,971,397
2021-11-23	7.120	7.200	7.090	7.150	6.870	21,314,921
2021-11-22	7.150	7.190	7.120	7.130	6.851	24,046,473
2021-11-19	7.110	7.190	7.090	7.170	6.889	16,310,802
2021-11-18	7.260	7.350	7.130	7.130	6.851	21,604,117
2021-11-17	7.180	7.270	7.160	7.250	6.966	16,156,856
2021-11-16	7.280	7.360	7.170	7.180	6.899	20,992,996
2021-11-15	7.290	7.350	7.240	7.300	7.014	17,729,591
2021-11-12	7.230	7.310	7.190	7.270	6.985	16,300,508
2021-11-11	7.170	7.290	7.150	7.250	6.966	19,396,843
2021-11-10	7.140	7.210	7.120	7.170	6.889	17,011,324

← NewerPage 20 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.