Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.090	10.150	9.800	9.880	9.810	92,079,629
2026-01-19	10.060	10.190	10.000	10.040	9.969	79,512,694
2026-01-16	10.510	10.580	10.100	10.160	10.088	135,093,169
2026-01-15	10.880	10.900	10.400	10.510	10.435	198,550,123
2026-01-14	10.150	11.190	10.130	10.890	10.812	375,572,964
2026-01-13	10.460	10.500	10.070	10.170	10.098	157,146,683
2026-01-12	9.990	10.390	9.990	10.360	10.286	172,768,902
2026-01-09	9.600	9.870	9.550	9.860	9.790	107,922,513
2026-01-08	9.420	9.750	9.390	9.640	9.571	94,971,115
2026-01-07	9.480	9.550	9.370	9.430	9.363	68,403,819
2026-01-06	9.310	9.450	9.290	9.450	9.383	66,957,068
2026-01-05	9.170	9.310	9.110	9.310	9.244	59,132,063
2025-12-31	9.120	9.180	9.050	9.150	9.085	41,416,466
2025-12-30	9.080	9.160	9.070	9.090	9.025	33,037,460
2025-12-29	9.190	9.210	9.100	9.110	9.045	36,038,802
2025-12-26	9.170	9.210	9.110	9.190	9.125	42,582,767
2025-12-25	9.130	9.180	9.090	9.160	9.095	35,637,488
2025-12-24	9.100	9.150	9.060	9.130	9.065	30,879,812
2025-12-23	9.230	9.240	9.090	9.100	9.035	36,457,355
2025-12-22	9.130	9.390	9.110	9.280	9.214	51,276,091
2025-12-19	9.080	9.170	9.080	9.120	9.055	33,053,421
2025-12-18	9.070	9.180	9.030	9.060	8.996	32,625,273
2025-12-17	9.010	9.220	8.940	9.150	9.085	51,058,908
2025-12-16	9.510	9.510	9.060	9.060	8.996	78,273,771
2025-12-15	9.840	9.840	9.510	9.520	9.452	78,993,923
2025-12-12	9.890	9.980	9.810	9.930	9.859	44,888,868
2025-12-11	10.000	10.020	9.900	9.910	9.839	46,304,710
2025-12-10	9.970	10.060	9.900	10.020	9.949	44,551,573
2025-12-09	10.050	10.070	9.980	9.990	9.919	58,049,866
2025-12-08	10.110	10.150	10.020	10.100	10.028	80,372,264
2025-12-05	10.420	10.420	10.030	10.160	10.088	125,922,879
2025-12-04	10.050	10.590	10.020	10.520	10.445	176,346,913
2025-12-03	10.020	10.050	9.910	9.930	9.859	42,052,804
2025-12-02	10.150	10.150	10.010	10.020	9.949	38,961,412
2025-12-01	10.120	10.170	10.070	10.130	10.058	52,898,400
2025-11-28	10.110	10.170	10.040	10.150	10.078	50,743,652
2025-11-27	10.320	10.370	10.110	10.120	10.048	81,894,989
2025-11-26	10.500	10.650	10.350	10.380	10.306	115,412,838
2025-11-25	10.330	10.650	10.280	10.580	10.505	170,586,833
2025-11-24	10.290	10.450	9.900	10.360	10.286	117,746,758
2025-11-21	10.230	10.550	10.120	10.200	10.127	118,814,171
2025-11-20	10.090	10.690	9.990	10.420	10.346	136,603,269
2025-11-19	10.220	10.250	9.980	10.050	9.978	47,208,143
2025-11-18	10.320	10.330	10.150	10.220	10.147	60,660,903
2025-11-17	10.050	10.350	9.970	10.290	10.217	91,103,493
2025-11-14	10.150	10.380	10.120	10.120	10.048	102,712,559
2025-11-13	9.910	10.010	9.860	10.010	9.939	42,432,552
2025-11-12	10.030	10.040	9.810	9.890	9.820	53,661,703
2025-11-11	10.090	10.130	10.020	10.050	9.978	38,668,891
2025-11-10	10.130	10.180	10.050	10.090	10.018	47,981,735
2025-11-07	10.130	10.230	10.080	10.130	10.058	51,463,700
2025-11-06	10.260	10.280	10.090	10.180	10.108	70,534,588
2025-11-05	10.370	10.450	10.200	10.330	10.256	86,231,636
2025-11-04	10.450	10.680	10.350	10.560	10.485	132,805,519
2025-11-03	10.400	10.430	10.200	10.410	10.336	74,047,734
2025-10-31	10.300	10.450	10.200	10.340	10.266	117,594,749
2025-10-30	10.230	10.330	10.100	10.100	10.028	65,689,758
2025-10-29	10.080	10.220	10.020	10.220	10.147	63,333,221
2025-10-28	10.200	10.280	10.130	10.140	10.068	57,927,397
2025-10-27	10.450	10.450	10.170	10.240	10.167	78,954,503

← NewerPage 4 of 5 · 243 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.