Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.200	10.420	10.160	10.320	10.247	82,681,724
2025-10-23	9.950	10.210	9.770	10.190	10.117	95,295,294
2025-10-22	9.980	10.000	9.880	9.930	9.859	48,880,454
2025-10-21	10.010	10.060	9.900	10.060	9.988	57,197,976
2025-10-20	10.080	10.130	9.910	10.010	9.939	55,748,676
2025-10-17	10.350	10.360	9.920	9.930	9.859	125,301,083
2025-10-16	10.710	10.740	10.450	10.550	10.475	85,333,497
2025-10-15	10.460	10.910	10.320	10.780	10.703	116,470,243
2025-10-14	10.910	10.990	10.450	10.500	10.425	119,443,168
2025-10-13	10.300	10.920	10.260	10.790	10.713	130,567,893
2025-10-10	10.960	10.960	10.620	10.630	10.554	120,126,176
2025-10-09	10.790	11.100	10.600	11.010	10.932	184,147,219
2025-09-30	10.900	11.000	10.740	10.780	10.703	129,828,108
2025-09-29	11.060	11.120	10.660	10.860	10.783	197,952,597
2025-09-26	11.000	11.090	10.530	10.540	10.465	191,754,449
2025-09-25	11.390	11.530	11.020	11.060	10.981	258,137,594
2025-09-24	11.890	11.890	11.220	11.430	11.349	377,938,439
2025-09-23	11.880	12.350	11.610	12.170	12.083	616,471,473
2025-09-22	11.320	11.330	10.940	11.330	11.249	228,051,138
2025-09-19	10.460	10.660	10.270	10.300	10.227	215,550,472
2025-09-18	9.870	10.860	9.840	10.580	10.505	394,032,950
2025-09-17	9.900	9.970	9.830	9.870	9.800	80,226,585
2025-09-16	9.840	9.960	9.680	9.960	9.889	124,750,592
2025-09-15	10.000	10.000	9.770	9.830	9.760	189,421,738
2025-09-12	10.490	10.620	10.420	10.470	10.395	100,489,535
2025-09-11	10.250	10.450	10.130	10.450	10.376	108,950,167
2025-09-10	10.120	10.210	10.040	10.100	10.028	54,263,224
2025-09-09	10.400	10.400	10.080	10.120	10.048	78,549,334
2025-09-08	10.230	10.490	10.160	10.430	10.356	92,687,860
2025-09-05	9.910	10.250	9.800	10.200	10.127	107,759,836
2025-09-04	10.220	10.320	9.670	9.880	9.810	123,087,760
2025-09-03	10.530	10.590	10.160	10.210	10.137	114,720,641
2025-09-02	11.000	11.000	10.410	10.500	10.425	179,145,793
2025-09-01	11.330	11.520	11.000	11.070	10.991	174,101,366
2025-08-29	11.810	11.820	11.270	11.290	11.210	177,957,536
2025-08-28	11.250	11.680	11.110	11.670	11.587	263,780,307
2025-08-27	11.100	12.000	10.820	11.310	11.229	353,790,467
2025-08-26	10.630	11.090	10.590	10.940	10.862	200,608,902
2025-08-25	10.920	11.320	10.650	10.740	10.664	282,642,478
2025-08-22	10.150	10.640	10.130	10.550	10.475	218,041,834
2025-08-21	10.240	10.280	10.010	10.090	10.018	106,633,374
2025-08-20	10.220	10.260	9.960	10.220	10.147	159,311,852
2025-08-19	9.920	10.290	9.790	10.180	10.108	220,334,537
2025-08-18	9.700	9.980	9.680	9.890	9.820	159,377,285
2025-08-15	9.580	9.690	9.550	9.680	9.611	100,800,888
2025-08-14	9.730	9.800	9.510	9.630	9.561	161,255,539
2025-08-13	9.430	9.750	9.380	9.610	9.542	153,997,219
2025-08-12	9.420	9.500	9.340	9.440	9.373	64,896,270
2025-08-11	9.330	9.520	9.310	9.450	9.383	73,787,582
2025-08-08	9.530	9.530	9.320	9.330	9.264	85,143,597
2025-08-07	9.630	9.740	9.530	9.540	9.472	82,857,336
2025-08-06	9.350	9.730	9.300	9.630	9.561	144,652,273
2025-08-05	9.370	9.410	9.330	9.370	9.303	40,665,300
2025-08-04	9.300	9.380	9.230	9.360	9.293	47,868,839
2025-08-01	9.280	9.480	9.260	9.360	9.293	68,772,188
2025-07-31	9.320	9.430	9.260	9.270	9.204	61,087,995
2025-07-30	9.480	9.520	9.350	9.380	9.313	60,089,549
2025-07-29	9.550	9.560	9.410	9.540	9.472	69,852,678
2025-07-28	9.670	9.700	9.520	9.610	9.542	85,700,901
2025-07-25	9.590	9.690	9.500	9.650	9.581	92,710,762

← NewerPage 5 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.