Dhc Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.160 | 7.220 | 7.120 | 7.140 | 6.860 | 16,842,344 |
| 2021-11-08 | 7.150 | 7.220 | 7.100 | 7.150 | 6.870 | 15,412,731 |
| 2021-11-05 | 7.030 | 7.170 | 7.020 | 7.120 | 6.841 | 21,673,729 |
| 2021-11-04 | 7.040 | 7.120 | 6.990 | 7.050 | 6.774 | 19,274,150 |
| 2021-11-03 | 7.020 | 7.080 | 6.980 | 7.010 | 6.735 | 15,541,693 |
| 2021-11-02 | 7.030 | 7.140 | 6.960 | 7.050 | 6.774 | 23,298,582 |
| 2021-11-01 | 6.950 | 7.060 | 6.880 | 7.030 | 6.755 | 21,066,191 |
| 2021-10-29 | 6.890 | 6.980 | 6.860 | 6.940 | 6.668 | 20,259,774 |
| 2021-10-28 | 6.980 | 7.040 | 6.800 | 6.880 | 6.610 | 43,332,808 |
| 2021-10-27 | 7.290 | 7.290 | 6.990 | 7.010 | 6.735 | 98,923,074 |
| 2021-10-26 | 7.730 | 7.750 | 7.680 | 7.720 | 7.418 | 19,932,441 |
| 2021-10-25 | 7.780 | 7.860 | 7.710 | 7.830 | 7.523 | 24,373,267 |
| 2021-10-22 | 7.770 | 7.860 | 7.690 | 7.780 | 7.475 | 26,342,165 |
| 2021-10-21 | 7.750 | 7.800 | 7.690 | 7.780 | 7.475 | 25,311,391 |
| 2021-10-20 | 7.610 | 7.850 | 7.580 | 7.760 | 7.456 | 39,188,187 |
| 2021-10-19 | 7.460 | 7.540 | 7.440 | 7.520 | 7.225 | 16,066,463 |
| 2021-10-18 | 7.430 | 7.510 | 7.270 | 7.490 | 7.197 | 24,988,953 |
| 2021-10-15 | 7.530 | 7.540 | 7.360 | 7.400 | 7.110 | 21,270,354 |
| 2021-10-14 | 7.610 | 7.620 | 7.490 | 7.510 | 7.216 | 15,908,934 |
← NewerPage 21 of 21 · 1,219 trading days
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.