Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	8.400	8.500	8.300	8.330	8.271	27,457,694
2026-04-22	8.210	8.480	8.210	8.450	8.390	38,356,569
2026-04-21	8.450	8.470	8.310	8.360	8.301	31,547,477
2026-04-20	8.440	8.530	8.410	8.500	8.440	27,690,255
2026-04-17	8.430	8.490	8.390	8.450	8.390	26,220,798
2026-04-16	8.350	8.500	8.350	8.470	8.410	33,647,198
2026-04-15	8.460	8.490	8.340	8.350	8.291	29,413,728
2026-04-14	8.440	8.520	8.340	8.430	8.370	30,924,100
2026-04-13	8.290	8.380	8.260	8.350	8.291	27,197,186
2026-04-10	8.320	8.460	8.320	8.340	8.281	39,375,190
2026-04-09	8.260	8.290	8.170	8.180	8.122	31,996,382
2026-04-08	8.000	8.360	8.000	8.350	8.291	60,361,562
2026-04-07	7.880	7.920	7.810	7.840	7.784	16,138,792
2026-04-03	7.970	8.000	7.810	7.840	7.784	19,016,607
2026-04-02	8.060	8.080	7.900	7.940	7.883	24,134,199
2026-04-01	8.090	8.120	8.050	8.100	8.042	26,019,279
2026-03-31	8.000	8.100	7.940	7.960	7.903	23,762,762
2026-03-30	7.840	8.010	7.760	8.010	7.953	28,135,150
2026-03-27	7.810	8.020	7.780	7.980	7.923	20,740,118
2026-03-26	8.120	8.160	7.900	7.920	7.864	27,987,050
2026-03-25	7.990	8.200	7.990	8.130	8.072	37,835,644
2026-03-24	7.890	8.000	7.750	7.990	7.933	37,052,945
2026-03-23	8.200	8.200	7.660	7.750	7.695	58,078,198
2026-03-20	8.630	8.680	8.260	8.260	8.201	41,233,870
2026-03-19	8.660	8.730	8.590	8.610	8.549	31,263,991
2026-03-18	8.720	8.790	8.650	8.780	8.718	28,318,411
2026-03-17	8.860	8.880	8.680	8.690	8.628	32,932,620
2026-03-16	8.830	8.830	8.730	8.820	8.757	26,394,101
2026-03-13	8.900	8.940	8.820	8.830	8.767	36,199,592
2026-03-12	9.070	9.140	8.960	9.010	8.946	33,687,580
2026-03-11	9.200	9.220	9.080	9.080	9.015	39,943,256
2026-03-10	9.160	9.350	9.060	9.190	9.125	60,335,607
2026-03-09	8.830	9.100	8.680	9.070	9.005	57,369,530
2026-03-06	8.780	8.920	8.720	8.910	8.847	37,100,397
2026-03-05	8.800	8.880	8.750	8.810	8.747	51,717,330
2026-03-04	8.770	8.890	8.620	8.660	8.598	51,673,539
2026-03-03	9.240	9.290	8.840	8.850	8.787	75,021,398
2026-03-02	9.450	9.530	9.190	9.220	9.154	79,609,712
2026-02-27	9.450	9.730	9.450	9.670	9.601	67,804,768
2026-02-26	9.480	9.570	9.420	9.490	9.422	47,891,588
2026-02-25	9.540	9.590	9.460	9.480	9.413	46,185,206
2026-02-24	9.700	9.750	9.500	9.520	9.452	41,742,251
2026-02-13	9.700	9.810	9.600	9.620	9.552	41,846,000
2026-02-12	9.650	9.790	9.610	9.740	9.671	36,687,247
2026-02-11	9.750	9.830	9.660	9.680	9.611	33,848,133
2026-02-10	9.640	9.870	9.640	9.770	9.700	54,451,365
2026-02-09	9.530	9.640	9.510	9.640	9.571	41,548,333
2026-02-06	9.350	9.510	9.260	9.400	9.333	37,946,307
2026-02-05	9.500	9.530	9.410	9.430	9.363	37,698,691
2026-02-04	9.670	9.670	9.480	9.580	9.512	53,622,962
2026-02-03	9.570	9.750	9.480	9.750	9.681	56,781,736
2026-02-02	9.820	9.880	9.440	9.460	9.393	67,306,830
2026-01-30	9.910	10.050	9.660	9.700	9.631	76,982,132
2026-01-29	9.920	10.190	9.760	9.990	9.919	89,066,781
2026-01-28	10.050	10.150	9.980	9.990	9.919	63,283,168
2026-01-27	10.130	10.200	9.870	10.050	9.978	92,147,457
2026-01-26	10.400	10.540	10.010	10.280	10.207	140,208,063
2026-01-23	10.000	10.090	9.960	10.070	9.998	65,243,522
2026-01-22	9.900	10.070	9.880	9.990	9.919	68,410,342
2026-01-21	9.800	9.980	9.760	9.870	9.800	60,094,652

← NewerPage 3 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.