Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.450	9.620	9.430	9.560	9.492	83,556,623
2025-07-23	9.330	9.670	9.280	9.450	9.383	117,476,232
2025-07-22	9.480	9.480	9.320	9.350	9.283	70,731,900
2025-07-21	9.460	9.510	9.400	9.500	9.432	49,892,100
2025-07-18	9.520	9.580	9.440	9.470	9.403	57,258,491
2025-07-17	9.360	9.550	9.320	9.500	9.432	85,079,436
2025-07-16	9.490	9.550	9.350	9.400	9.333	68,681,915
2025-07-15	9.330	9.550	9.240	9.500	9.432	88,088,232
2025-07-14	9.400	9.430	9.300	9.350	9.283	44,750,900
2025-07-11	9.330	9.480	9.250	9.430	9.363	70,247,866
2025-07-10	9.320	9.390	9.260	9.350	9.234	38,725,532
2025-07-09	9.440	9.450	9.310	9.330	9.214	45,442,486
2025-07-08	9.270	9.460	9.270	9.430	9.313	52,703,104
2025-07-07	9.330	9.360	9.260	9.290	9.175	37,718,000
2025-07-04	9.430	9.490	9.300	9.340	9.224	55,807,100
2025-07-03	9.390	9.490	9.360	9.440	9.323	55,250,633
2025-07-02	9.570	9.750	9.350	9.400	9.283	83,935,824
2025-07-01	9.780	9.890	9.560	9.640	9.520	114,962,022
2025-06-30	9.750	9.750	9.550	9.600	9.481	128,018,235
2025-06-27	9.320	9.900	9.270	9.740	9.619	206,874,402
2025-06-26	9.320	9.540	9.290	9.340	9.224	114,589,650
2025-06-25	9.160	9.310	9.120	9.310	9.194	86,054,477
2025-06-24	8.970	9.180	8.970	9.160	9.046	68,984,038
2025-06-23	8.720	8.980	8.720	8.970	8.859	53,856,800
2025-06-20	8.990	9.000	8.800	8.840	8.730	47,302,028
2025-06-19	9.110	9.230	8.900	8.930	8.819	70,684,000
2025-06-18	8.940	9.180	8.910	9.040	8.928	66,697,241
2025-06-17	8.960	9.060	8.890	8.970	8.859	36,198,211
2025-06-16	8.740	8.960	8.720	8.960	8.849	43,840,886
2025-06-13	9.080	9.120	8.800	8.840	8.730	75,031,140
2025-06-12	9.130	9.170	9.080	9.100	8.987	35,160,008
2025-06-11	9.120	9.230	9.100	9.150	9.036	37,953,772
2025-06-10	9.410	9.420	9.060	9.150	9.036	65,751,000
2025-06-09	9.330	9.470	9.280	9.390	9.273	51,029,000
2025-06-06	9.350	9.410	9.250	9.330	9.214	50,709,600
2025-06-05	9.250	9.400	9.150	9.360	9.244	85,809,948
2025-06-04	9.130	9.220	9.130	9.190	9.076	35,968,064
2025-06-03	9.070	9.240	9.040	9.130	9.017	35,176,248
2025-05-30	9.300	9.300	9.120	9.130	9.017	46,542,818
2025-05-29	9.070	9.350	9.060	9.330	9.214	68,464,946
2025-05-28	9.210	9.270	9.100	9.110	8.997	40,610,022
2025-05-27	9.320	9.340	9.160	9.190	9.076	43,007,464
2025-05-26	9.270	9.380	9.260	9.340	9.224	45,076,618
2025-05-23	9.560	9.560	9.270	9.280	9.165	72,177,928
2025-05-22	9.570	9.640	9.450	9.460	9.342	52,891,330
2025-05-21	9.730	9.740	9.590	9.600	9.481	62,921,767
2025-05-20	9.850	9.880	9.710	9.770	9.649	59,625,000
2025-05-19	9.880	9.910	9.610	9.760	9.639	76,235,577
2025-05-16	9.900	9.980	9.850	9.930	9.807	62,990,700
2025-05-15	10.300	10.300	9.930	9.930	9.807	99,450,050
2025-05-14	10.220	10.400	10.180	10.340	10.212	94,867,770
2025-05-13	10.530	10.570	10.200	10.260	10.132	120,562,200
2025-05-12	10.360	10.440	10.230	10.440	10.310	161,101,154
2025-05-09	10.800	10.810	10.310	10.360	10.231	286,438,434
2025-05-08	10.040	11.040	10.000	11.040	10.903	238,075,859
2025-05-07	10.320	10.380	9.910	10.040	9.915	150,285,837
2025-05-06	9.870	10.180	9.870	10.180	10.053	143,678,681
2025-04-30	9.700	9.850	9.510	9.800	9.678	117,123,560
2025-04-29	9.480	9.720	9.390	9.700	9.579	75,472,100
2025-04-28	9.700	9.820	9.510	9.560	9.441	73,496,400

← NewerPage 6 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.