Dhc Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.980 | 7.000 | 6.910 | 6.960 | 6.874 | 25,609,040 |
| 2025-01-21 | 7.090 | 7.110 | 6.950 | 7.000 | 6.913 | 31,436,604 |
| 2025-01-20 | 7.050 | 7.120 | 6.980 | 7.020 | 6.933 | 38,741,500 |
| 2025-01-17 | 6.950 | 7.040 | 6.910 | 6.990 | 6.903 | 32,249,704 |
| 2025-01-16 | 7.070 | 7.080 | 6.940 | 7.000 | 6.913 | 47,470,400 |
| 2025-01-15 | 7.050 | 7.070 | 6.930 | 7.000 | 6.913 | 40,517,998 |
| 2025-01-14 | 6.690 | 7.050 | 6.650 | 7.030 | 6.943 | 62,234,972 |
| 2025-01-13 | 6.580 | 6.690 | 6.430 | 6.640 | 6.558 | 37,125,800 |
| 2025-01-10 | 6.660 | 6.810 | 6.580 | 6.580 | 6.498 | 42,900,900 |
| 2025-01-09 | 6.570 | 6.750 | 6.550 | 6.690 | 6.607 | 39,541,640 |
| 2025-01-08 | 6.660 | 6.740 | 6.420 | 6.650 | 6.567 | 46,767,369 |
| 2025-01-07 | 6.540 | 6.690 | 6.530 | 6.680 | 6.597 | 40,467,380 |
| 2025-01-06 | 6.560 | 6.650 | 6.460 | 6.510 | 6.429 | 42,916,800 |
| 2025-01-03 | 6.880 | 6.930 | 6.530 | 6.570 | 6.488 | 63,572,563 |
| 2025-01-02 | 7.260 | 7.280 | 6.800 | 6.890 | 6.804 | 77,538,269 |
| 2024-12-31 | 7.610 | 7.660 | 7.260 | 7.260 | 7.170 | 60,012,112 |
| 2024-12-30 | 7.560 | 7.640 | 7.430 | 7.590 | 7.496 | 40,909,200 |
| 2024-12-27 | 7.470 | 7.740 | 7.440 | 7.570 | 7.476 | 61,702,922 |
| 2024-12-26 | 7.370 | 7.530 | 7.350 | 7.470 | 7.377 | 43,548,378 |
| 2024-12-25 | 7.630 | 7.630 | 7.320 | 7.380 | 7.288 | 65,715,503 |
| 2024-12-24 | 7.660 | 7.690 | 7.500 | 7.640 | 7.545 | 54,763,996 |
| 2024-12-23 | 7.970 | 7.970 | 7.600 | 7.610 | 7.515 | 73,407,920 |
| 2024-12-20 | 7.830 | 8.010 | 7.800 | 7.920 | 7.822 | 74,498,572 |
| 2024-12-19 | 7.640 | 7.950 | 7.590 | 7.920 | 7.822 | 87,478,933 |
| 2024-12-18 | 7.620 | 7.880 | 7.550 | 7.750 | 7.654 | 73,418,388 |
| 2024-12-17 | 7.920 | 7.970 | 7.610 | 7.630 | 7.535 | 106,038,839 |
| 2024-12-16 | 8.330 | 8.340 | 7.960 | 8.010 | 7.910 | 135,662,400 |
| 2024-12-13 | 8.070 | 8.480 | 7.980 | 8.270 | 8.167 | 229,153,000 |
| 2024-12-12 | 8.040 | 8.230 | 8.020 | 8.140 | 8.039 | 108,869,343 |
| 2024-12-11 | 7.970 | 8.050 | 7.930 | 8.000 | 7.901 | 79,223,910 |
| 2024-12-10 | 8.350 | 8.350 | 8.010 | 8.020 | 7.920 | 113,759,866 |
| 2024-12-09 | 8.100 | 8.280 | 7.950 | 8.020 | 7.920 | 107,134,900 |
| 2024-12-06 | 8.140 | 8.200 | 7.970 | 8.090 | 7.989 | 117,031,401 |
| 2024-12-05 | 8.040 | 8.200 | 8.030 | 8.140 | 8.039 | 115,185,916 |
| 2024-12-04 | 8.120 | 8.500 | 7.900 | 8.200 | 8.098 | 201,461,288 |
| 2024-12-03 | 7.930 | 8.200 | 7.880 | 8.120 | 8.019 | 165,816,026 |
| 2024-12-02 | 7.760 | 7.950 | 7.700 | 7.890 | 7.792 | 116,527,280 |
| 2024-11-29 | 7.710 | 7.860 | 7.500 | 7.720 | 7.624 | 147,813,018 |
| 2024-11-28 | 7.990 | 8.140 | 7.700 | 7.720 | 7.624 | 129,583,197 |
| 2024-11-27 | 7.850 | 7.970 | 7.590 | 7.960 | 7.861 | 149,087,967 |
| 2024-11-26 | 8.000 | 8.460 | 7.810 | 8.010 | 7.910 | 158,654,307 |
| 2024-11-25 | 8.350 | 8.500 | 7.800 | 7.970 | 7.871 | 199,600,904 |
| 2024-11-22 | 8.050 | 8.980 | 7.950 | 8.300 | 8.197 | 334,605,066 |
| 2024-11-21 | 7.980 | 8.370 | 7.910 | 8.170 | 8.068 | 198,940,838 |
| 2024-11-20 | 7.850 | 8.100 | 7.680 | 8.030 | 7.930 | 197,859,828 |
| 2024-11-19 | 8.000 | 8.170 | 7.470 | 7.850 | 7.752 | 274,237,322 |
| 2024-11-18 | 8.100 | 8.420 | 7.960 | 8.250 | 8.147 | 269,309,785 |
| 2024-11-15 | 7.910 | 8.460 | 7.910 | 7.930 | 7.831 | 282,934,439 |
| 2024-11-14 | 8.810 | 8.930 | 8.240 | 8.240 | 8.138 | 407,868,707 |
| 2024-11-13 | 9.430 | 9.430 | 8.910 | 9.150 | 9.036 | 658,929,374 |
| 2024-11-12 | 8.570 | 8.570 | 8.570 | 8.570 | 8.464 | 20,561,564 |
| 2024-11-11 | 7.790 | 7.790 | 7.790 | 7.790 | 7.693 | 31,690,970 |
| 2024-11-08 | 7.000 | 7.300 | 6.950 | 7.080 | 6.992 | 154,159,753 |
| 2024-11-07 | 6.750 | 6.940 | 6.700 | 6.930 | 6.844 | 108,706,348 |
| 2024-11-06 | 6.960 | 7.120 | 6.810 | 6.860 | 6.775 | 149,715,472 |
| 2024-11-05 | 6.840 | 6.980 | 6.730 | 6.920 | 6.834 | 137,584,176 |
| 2024-11-04 | 6.660 | 7.030 | 6.630 | 6.800 | 6.716 | 143,620,864 |
| 2024-11-01 | 7.320 | 7.600 | 6.630 | 6.660 | 6.577 | 270,536,911 |
| 2024-10-31 | 7.240 | 7.540 | 7.020 | 7.320 | 7.229 | 363,257,236 |
| 2024-10-30 | 6.280 | 6.850 | 6.250 | 6.850 | 6.765 | 214,358,075 |
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.