Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	9.600	9.950	9.590	9.690	9.570	125,251,531
2025-04-24	9.790	9.820	9.450	9.490	9.372	85,306,347
2025-04-23	9.740	9.890	9.660	9.780	9.658	110,852,837
2025-04-22	9.760	9.840	9.580	9.620	9.500	83,373,704
2025-04-21	9.410	9.750	9.280	9.730	9.609	99,251,989
2025-04-18	9.390	9.580	9.300	9.430	9.313	69,984,968
2025-04-17	9.330	9.580	9.300	9.360	9.244	84,827,893
2025-04-16	9.570	9.640	9.220	9.330	9.214	109,388,224
2025-04-15	9.540	10.030	9.360	9.660	9.540	194,938,285
2025-04-14	9.600	9.670	9.490	9.530	9.412	88,405,582
2025-04-11	9.110	9.580	9.110	9.430	9.313	128,071,075
2025-04-10	9.260	9.510	9.160	9.250	9.135	125,052,682
2025-04-09	8.420	9.100	7.990	8.990	8.878	165,232,188
2025-04-08	8.880	9.070	8.390	8.680	8.572	173,437,032
2025-04-07	9.290	9.580	9.210	9.210	9.096	55,340,400
2025-04-03	10.250	10.480	10.150	10.230	10.103	63,676,689
2025-04-02	10.310	10.520	10.290	10.400	10.271	67,697,097
2025-04-01	10.460	10.580	10.290	10.330	10.202	83,652,300
2025-03-31	10.300	10.480	10.000	10.420	10.291	114,391,965
2025-03-28	10.500	10.660	10.400	10.420	10.291	65,321,578
2025-03-27	10.570	10.640	10.430	10.520	10.389	77,272,148
2025-03-26	10.560	10.730	10.540	10.570	10.439	72,911,965
2025-03-25	10.980	11.000	10.510	10.560	10.429	101,448,798
2025-03-24	11.180	11.250	10.590	10.830	10.695	158,677,095
2025-03-21	11.630	11.700	11.190	11.210	11.071	160,283,861
2025-03-20	11.740	12.040	11.650	11.740	11.594	142,491,835
2025-03-19	11.820	12.130	11.790	11.900	11.752	121,645,569
2025-03-18	11.970	12.190	11.860	11.930	11.782	142,508,789
2025-03-17	11.990	12.050	11.770	11.900	11.752	125,541,227
2025-03-14	11.840	12.050	11.680	11.960	11.811	171,730,588
2025-03-13	12.510	12.520	11.810	11.900	11.752	265,992,747
2025-03-12	13.100	13.100	12.690	12.690	12.532	295,054,759
2025-03-11	12.170	12.980	12.160	12.900	12.740	280,095,789
2025-03-10	13.100	13.540	12.740	12.770	12.611	409,995,721
2025-03-07	12.500	13.150	12.330	12.550	12.394	405,645,361
2025-03-06	12.200	12.990	12.020	12.540	12.384	422,105,810
2025-03-05	11.650	12.380	11.480	12.180	12.029	374,016,846
2025-03-04	11.220	11.700	11.220	11.650	11.505	214,437,507
2025-03-03	11.660	11.760	11.210	11.380	11.239	251,310,741
2025-02-28	12.560	12.560	11.660	11.660	11.515	400,244,004
2025-02-27	12.750	13.200	12.260	12.960	12.799	522,819,902
2025-02-26	13.160	13.290	12.520	12.600	12.443	507,484,867
2025-02-25	13.670	14.050	12.980	13.160	12.996	697,326,441
2025-02-24	14.000	14.890	13.600	14.420	14.241	731,171,786
2025-02-21	13.590	15.080	12.560	13.950	13.777	937,523,395
2025-02-20	12.880	13.720	12.860	13.720	13.549	937,979,344
2025-02-19	12.360	12.470	11.510	12.470	12.315	922,850,085
2025-02-18	11.340	11.340	11.340	11.340	11.199	22,583,651
2025-02-17	10.310	10.310	10.310	10.310	10.182	28,495,529
2025-02-14	8.920	9.770	8.830	9.370	9.254	348,053,655
2025-02-13	8.870	9.110	8.670	8.880	8.770	250,999,341
2025-02-12	8.660	8.950	8.650	8.830	8.720	200,541,808
2025-02-11	8.950	8.970	8.680	8.700	8.592	264,486,978
2025-02-10	8.570	9.300	8.500	9.200	9.086	377,370,338
2025-02-07	7.870	8.590	7.770	8.450	8.345	314,143,576
2025-02-06	7.550	7.850	7.420	7.810	7.713	143,465,000
2025-02-05	7.360	7.690	7.310	7.540	7.446	139,705,002
2025-01-27	7.300	7.350	7.100	7.100	7.012	66,909,214
2025-01-24	6.960	7.120	6.960	7.110	7.022	49,035,250
2025-01-23	7.040	7.200	6.960	6.960	6.874	52,221,001

← NewerPage 7 of 21 · 1,218 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.