Dhc Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.100 | 6.380 | 6.080 | 6.230 | 6.153 | 152,638,129 |
| 2024-10-28 | 5.950 | 6.020 | 5.930 | 6.020 | 5.945 | 54,380,698 |
| 2024-10-25 | 5.930 | 5.990 | 5.900 | 5.950 | 5.876 | 45,579,213 |
| 2024-10-24 | 5.910 | 5.950 | 5.850 | 5.910 | 5.837 | 43,869,154 |
| 2024-10-23 | 5.960 | 6.050 | 5.890 | 5.940 | 5.866 | 66,461,800 |
| 2024-10-22 | 6.100 | 6.100 | 5.900 | 5.960 | 5.886 | 81,553,000 |
| 2024-10-21 | 6.110 | 6.170 | 6.010 | 6.100 | 6.024 | 102,224,607 |
| 2024-10-18 | 5.800 | 6.100 | 5.700 | 5.990 | 5.916 | 104,136,261 |
| 2024-10-17 | 5.840 | 5.950 | 5.800 | 5.810 | 5.738 | 79,964,449 |
| 2024-10-16 | 5.700 | 5.840 | 5.670 | 5.750 | 5.679 | 65,192,376 |
| 2024-10-15 | 5.750 | 6.090 | 5.640 | 5.800 | 5.728 | 126,218,982 |
| 2024-10-14 | 5.590 | 5.800 | 5.430 | 5.800 | 5.728 | 79,973,713 |
| 2024-10-11 | 5.810 | 5.870 | 5.500 | 5.570 | 5.501 | 69,946,301 |
| 2024-10-10 | 6.130 | 6.240 | 5.750 | 5.790 | 5.718 | 107,575,393 |
| 2024-10-09 | 6.240 | 6.430 | 5.930 | 6.060 | 5.985 | 141,145,323 |
| 2024-10-08 | 6.290 | 6.290 | 5.910 | 6.290 | 6.212 | 150,397,562 |
| 2024-09-30 | 5.440 | 5.720 | 5.420 | 5.720 | 5.649 | 110,733,194 |
| 2024-09-27 | 5.030 | 5.270 | 5.020 | 5.200 | 5.135 | 67,687,336 |
| 2024-09-26 | 4.850 | 4.970 | 4.810 | 4.960 | 4.898 | 35,030,627 |
| 2024-09-25 | 4.830 | 4.960 | 4.810 | 4.840 | 4.780 | 34,832,736 |
| 2024-09-24 | 4.750 | 4.830 | 4.680 | 4.810 | 4.750 | 34,405,868 |
| 2024-09-23 | 4.700 | 4.800 | 4.690 | 4.740 | 4.681 | 26,164,474 |
| 2024-09-20 | 4.660 | 4.720 | 4.640 | 4.700 | 4.642 | 22,611,500 |
| 2024-09-19 | 4.530 | 4.650 | 4.490 | 4.650 | 4.592 | 25,371,758 |
| 2024-09-18 | 4.520 | 4.540 | 4.410 | 4.500 | 4.444 | 15,901,649 |
| 2024-09-13 | 4.600 | 4.620 | 4.510 | 4.530 | 4.474 | 15,084,700 |
| 2024-09-12 | 4.540 | 4.620 | 4.540 | 4.590 | 4.533 | 21,147,705 |
| 2024-09-11 | 4.540 | 4.560 | 4.510 | 4.540 | 4.484 | 11,654,179 |
| 2024-09-10 | 4.500 | 4.580 | 4.410 | 4.560 | 4.503 | 17,752,886 |
| 2024-09-09 | 4.500 | 4.560 | 4.450 | 4.490 | 4.434 | 14,208,749 |
| 2024-09-06 | 4.570 | 4.600 | 4.510 | 4.510 | 4.454 | 14,672,900 |
| 2024-09-05 | 4.530 | 4.620 | 4.530 | 4.570 | 4.513 | 16,732,221 |
| 2024-09-04 | 4.520 | 4.570 | 4.510 | 4.540 | 4.484 | 17,011,567 |
| 2024-09-03 | 4.470 | 4.550 | 4.440 | 4.550 | 4.493 | 18,024,382 |
| 2024-09-02 | 4.530 | 4.570 | 4.460 | 4.470 | 4.414 | 20,368,200 |
| 2024-08-30 | 4.460 | 4.600 | 4.450 | 4.550 | 4.493 | 30,122,132 |
| 2024-08-29 | 4.300 | 4.480 | 4.270 | 4.460 | 4.405 | 25,938,555 |
| 2024-08-28 | 4.280 | 4.350 | 4.210 | 4.320 | 4.266 | 19,092,924 |
| 2024-08-27 | 4.340 | 4.380 | 4.260 | 4.280 | 4.227 | 19,800,991 |
| 2024-08-26 | 4.400 | 4.410 | 4.330 | 4.350 | 4.296 | 17,426,400 |
| 2024-08-23 | 4.280 | 4.400 | 4.270 | 4.370 | 4.316 | 19,466,800 |
| 2024-08-22 | 4.410 | 4.460 | 4.270 | 4.280 | 4.227 | 21,500,358 |
| 2024-08-21 | 4.440 | 4.520 | 4.380 | 4.390 | 4.335 | 18,036,450 |
| 2024-08-20 | 4.550 | 4.580 | 4.430 | 4.440 | 4.385 | 17,230,900 |
| 2024-08-19 | 4.480 | 4.590 | 4.470 | 4.550 | 4.493 | 19,404,765 |
| 2024-08-16 | 4.480 | 4.510 | 4.450 | 4.480 | 4.424 | 13,993,322 |
| 2024-08-15 | 4.390 | 4.520 | 4.370 | 4.470 | 4.414 | 18,831,708 |
| 2024-08-14 | 4.440 | 4.450 | 4.400 | 4.400 | 4.345 | 12,839,713 |
| 2024-08-13 | 4.420 | 4.460 | 4.390 | 4.450 | 4.395 | 11,402,600 |
| 2024-08-12 | 4.460 | 4.480 | 4.400 | 4.430 | 4.375 | 13,441,689 |
| 2024-08-09 | 4.530 | 4.560 | 4.480 | 4.480 | 4.424 | 18,683,489 |
| 2024-08-08 | 4.470 | 4.550 | 4.430 | 4.510 | 4.454 | 18,670,482 |
| 2024-08-07 | 4.520 | 4.560 | 4.490 | 4.500 | 4.444 | 13,133,342 |
| 2024-08-06 | 4.470 | 4.540 | 4.470 | 4.530 | 4.474 | 16,891,660 |
| 2024-08-05 | 4.520 | 4.620 | 4.430 | 4.450 | 4.395 | 22,794,500 |
| 2024-08-02 | 4.570 | 4.650 | 4.550 | 4.560 | 4.503 | 18,715,300 |
| 2024-08-01 | 4.630 | 4.650 | 4.570 | 4.620 | 4.563 | 20,581,699 |
| 2024-07-31 | 4.440 | 4.630 | 4.430 | 4.630 | 4.572 | 34,066,299 |
| 2024-07-30 | 4.350 | 4.450 | 4.330 | 4.440 | 4.385 | 22,622,200 |
| 2024-07-29 | 4.400 | 4.420 | 4.340 | 4.360 | 4.306 | 23,123,933 |
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.