Dhc Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.800 | 7.050 | 6.750 | 6.970 | 6.970 | 59,911,328 |
| 2026-07-20 | 6.760 | 6.970 | 6.740 | 6.940 | 6.940 | 49,663,609 |
| 2026-07-17 | 7.050 | 7.120 | 6.660 | 6.730 | 6.730 | 59,345,434 |
| 2026-07-16 | 6.890 | 7.180 | 6.850 | 7.040 | 7.040 | 48,121,625 |
| 2026-07-15 | 6.870 | 7.020 | 6.840 | 6.920 | 6.920 | 34,342,078 |
| 2026-07-14 | 7.000 | 7.040 | 6.740 | 6.900 | 6.900 | 42,925,898 |
| 2026-07-13 | 7.150 | 7.200 | 6.890 | 6.990 | 6.990 | 50,482,891 |
| 2026-07-10 | 6.970 | 7.310 | 6.930 | 7.160 | 7.160 | 57,486,352 |
| 2026-07-09 | 6.980 | 7.060 | 6.830 | 7.020 | 6.970 | 42,444,090 |
| 2026-07-08 | 6.770 | 7.080 | 6.770 | 7.050 | 7.000 | 55,928,312 |
| 2026-07-07 | 6.910 | 6.980 | 6.750 | 6.760 | 6.712 | 27,254,954 |
| 2026-07-06 | 7.080 | 7.090 | 6.910 | 6.910 | 6.861 | 29,355,000 |
| 2026-07-03 | 7.110 | 7.170 | 7.030 | 7.080 | 7.030 | 29,447,660 |
| 2026-07-02 | 7.200 | 7.260 | 7.060 | 7.090 | 7.040 | 36,143,231 |
| 2026-07-01 | 7.140 | 7.280 | 7.130 | 7.160 | 7.109 | 41,536,011 |
| 2026-06-30 | 6.940 | 7.190 | 6.880 | 7.140 | 7.089 | 40,112,807 |
| 2026-06-29 | 7.000 | 7.160 | 6.920 | 6.940 | 6.891 | 38,219,435 |
| 2026-06-26 | 7.200 | 7.490 | 7.000 | 7.000 | 6.950 | 44,400,543 |
| 2026-06-25 | 7.400 | 7.490 | 7.230 | 7.260 | 7.208 | 39,295,571 |
| 2026-06-24 | 7.400 | 7.480 | 7.230 | 7.440 | 7.387 | 42,117,378 |
| 2026-06-23 | 7.440 | 7.580 | 7.400 | 7.440 | 7.387 | 41,317,600 |
| 2026-06-22 | 7.260 | 7.470 | 7.180 | 7.450 | 7.397 | 44,585,322 |
| 2026-06-18 | 7.300 | 7.410 | 7.270 | 7.310 | 7.258 | 32,754,496 |
| 2026-06-17 | 7.250 | 7.500 | 7.220 | 7.370 | 7.318 | 42,344,150 |
| 2026-06-16 | 7.250 | 7.450 | 7.150 | 7.300 | 7.248 | 43,380,317 |
| 2026-06-15 | 7.050 | 7.250 | 7.050 | 7.240 | 7.188 | 40,050,308 |
| 2026-06-12 | 6.960 | 7.100 | 6.910 | 7.000 | 6.950 | 40,731,535 |
| 2026-06-11 | 7.100 | 7.120 | 6.820 | 6.890 | 6.841 | 43,989,006 |
| 2026-06-10 | 7.350 | 7.420 | 7.090 | 7.150 | 7.099 | 42,783,600 |
| 2026-06-09 | 7.100 | 7.480 | 6.980 | 7.390 | 7.337 | 59,256,877 |
| 2026-06-08 | 7.120 | 7.250 | 6.970 | 7.030 | 6.980 | 41,477,285 |
| 2026-06-05 | 7.280 | 7.400 | 7.230 | 7.280 | 7.228 | 33,981,770 |
| 2026-06-04 | 7.410 | 7.480 | 7.240 | 7.280 | 7.228 | 34,652,461 |
| 2026-06-03 | 7.530 | 7.650 | 7.420 | 7.450 | 7.397 | 31,184,500 |
| 2026-06-02 | 7.650 | 7.660 | 7.460 | 7.530 | 7.476 | 31,412,852 |
| 2026-06-01 | 7.430 | 7.720 | 7.430 | 7.640 | 7.586 | 42,330,195 |
| 2026-05-29 | 7.650 | 7.730 | 7.400 | 7.430 | 7.377 | 39,888,648 |
| 2026-05-28 | 7.730 | 7.730 | 7.430 | 7.580 | 7.526 | 45,254,776 |
| 2026-05-27 | 7.940 | 7.990 | 7.710 | 7.720 | 7.665 | 36,763,952 |
| 2026-05-26 | 8.050 | 8.050 | 7.860 | 7.970 | 7.913 | 37,102,543 |
| 2026-05-25 | 8.050 | 8.130 | 7.940 | 8.070 | 8.013 | 33,425,137 |
| 2026-05-22 | 8.100 | 8.120 | 7.970 | 8.050 | 7.993 | 29,254,668 |
| 2026-05-21 | 8.280 | 8.370 | 8.000 | 8.020 | 7.963 | 42,473,461 |
| 2026-05-20 | 8.450 | 8.480 | 8.200 | 8.230 | 8.171 | 38,685,190 |
| 2026-05-19 | 8.420 | 8.530 | 8.360 | 8.510 | 8.449 | 40,463,328 |
| 2026-05-18 | 8.250 | 8.440 | 8.220 | 8.370 | 8.310 | 30,531,735 |
| 2026-05-15 | 8.370 | 8.490 | 8.230 | 8.280 | 8.221 | 40,571,258 |
| 2026-05-14 | 8.660 | 8.750 | 8.380 | 8.390 | 8.330 | 47,054,740 |
| 2026-05-13 | 8.480 | 8.650 | 8.440 | 8.640 | 8.579 | 43,233,008 |
| 2026-05-12 | 8.690 | 8.720 | 8.480 | 8.510 | 8.449 | 47,173,696 |
| 2026-05-11 | 8.850 | 8.870 | 8.670 | 8.720 | 8.658 | 64,194,704 |
| 2026-05-08 | 8.630 | 9.030 | 8.600 | 8.800 | 8.737 | 94,456,013 |
| 2026-05-07 | 8.540 | 8.630 | 8.480 | 8.610 | 8.549 | 48,243,569 |
| 2026-05-06 | 8.280 | 8.600 | 8.280 | 8.510 | 8.449 | 69,336,840 |
| 2026-04-30 | 8.220 | 8.300 | 8.170 | 8.230 | 8.171 | 33,490,931 |
| 2026-04-29 | 8.130 | 8.270 | 8.110 | 8.230 | 8.171 | 28,830,932 |
| 2026-04-28 | 8.350 | 8.350 | 8.080 | 8.140 | 8.082 | 37,797,000 |
| 2026-04-27 | 8.310 | 8.410 | 8.190 | 8.360 | 8.301 | 29,601,070 |
| 2026-04-24 | 8.310 | 8.450 | 8.150 | 8.310 | 8.251 | 35,805,857 |
| 2026-04-23 | 8.400 | 8.500 | 8.300 | 8.330 | 8.271 | 27,457,694 |
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.