Dhc Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.470	6.600	6.440	6.550	6.550	27,304,786
2026-10-20	6.370	6.460	6.360	6.460	6.460	21,566,109
2026-10-19	6.260	6.410	6.260	6.380	6.380	22,543,000
2026-10-16	6.350	6.400	6.260	6.300	6.300	19,173,792
2026-10-15	6.410	6.480	6.290	6.300	6.300	26,905,168
2026-10-14	6.580	6.590	6.480	6.510	6.510	16,984,955
2026-10-13	6.540	6.640	6.470	6.600	6.600	23,313,504
2026-10-12	6.570	6.610	6.520	6.570	6.570	20,114,008
2026-10-09	6.460	6.600	6.360	6.570	6.570	28,031,568
2026-10-08	6.500	6.580	6.390	6.410	6.410	18,557,514
2026-09-30	6.500	6.520	6.460	6.500	6.500	13,111,747
2026-09-29	6.450	6.540	6.450	6.500	6.500	13,270,020
2026-09-28	6.550	6.570	6.430	6.460	6.460	18,551,695
2026-09-24	6.660	6.680	6.550	6.560	6.560	22,125,465
2026-09-23	6.760	6.760	6.660	6.660	6.660	23,393,641
2026-09-22	6.840	6.880	6.770	6.800	6.800	35,795,219
2026-09-21	6.660	6.870	6.650	6.780	6.780	37,278,441
2026-09-18	6.600	6.670	6.600	6.660	6.660	19,651,559
2026-09-17	6.610	6.670	6.560	6.570	6.570	16,692,600
2026-09-16	6.650	6.660	6.560	6.640	6.640	20,720,152
2026-09-15	6.700	6.740	6.640	6.660	6.660	16,471,426
2026-09-14	6.620	6.710	6.610	6.700	6.700	18,173,984
2026-09-11	6.700	6.730	6.560	6.640	6.640	27,856,645
2026-09-10	6.810	6.810	6.710	6.730	6.730	20,890,500
2026-09-09	6.910	6.930	6.800	6.820	6.820	26,961,199
2026-09-08	6.940	6.980	6.890	6.930	6.930	19,961,301
2026-09-07	6.970	7.000	6.890	6.920	6.920	29,162,424
2026-09-04	6.950	7.080	6.940	6.970	6.970	35,576,375
2026-09-03	6.980	7.010	6.870	6.920	6.920	23,134,100
2026-09-02	7.020	7.080	6.950	6.960	6.960	26,697,816
2026-09-01	7.020	7.120	6.980	7.100	7.100	51,555,090
2026-08-31	6.860	7.130	6.800	7.060	7.060	52,230,980
2026-08-28	6.990	7.080	6.940	6.940	6.940	41,240,406
2026-08-27	6.910	6.940	6.860	6.940	6.940	23,178,188
2026-08-26	6.850	6.940	6.830	6.890	6.890	22,587,404
2026-08-25	6.760	6.880	6.760	6.860	6.860	23,639,100
2026-08-24	6.900	6.920	6.750	6.800	6.800	26,337,984
2026-08-21	6.850	6.990	6.770	6.910	6.910	31,246,615
2026-08-20	6.910	6.950	6.860	6.900	6.900	29,504,389
2026-08-19	7.070	7.090	6.860	6.890	6.890	47,620,000
2026-08-18	7.300	7.300	7.040	7.160	7.160	70,253,320
2026-08-17	7.340	7.380	7.220	7.310	7.310	48,630,234
2026-08-14	7.510	7.680	7.300	7.380	7.380	78,290,711
2026-08-13	7.490	8.190	7.460	7.560	7.560	139,242,000
2026-08-12	7.470	7.510	7.360	7.450	7.450	32,808,816
2026-08-11	7.410	7.530	7.310	7.410	7.410	35,981,434
2026-08-10	7.350	7.540	7.320	7.450	7.450	42,320,562
2026-08-07	7.450	7.470	7.160	7.350	7.350	54,059,504
2026-08-06	7.550	7.650	7.410	7.450	7.450	51,364,164
2026-08-05	7.640	7.760	7.540	7.580	7.580	76,212,273
2026-08-04	7.450	7.690	7.430	7.600	7.600	73,399,891
2026-08-03	7.330	7.500	7.250	7.450	7.450	67,813,906
2026-07-31	6.950	7.340	6.950	7.240	7.240	89,053,133
2026-07-30	6.860	7.040	6.830	6.880	6.880	41,535,992
2026-07-29	6.860	6.960	6.800	6.920	6.920	40,751,801
2026-07-28	6.720	6.880	6.700	6.840	6.840	37,056,602
2026-07-27	6.600	6.800	6.470	6.780	6.780	34,179,199
2026-07-24	6.850	6.920	6.630	6.630	6.630	47,853,500
2026-07-23	6.980	6.980	6.840	6.930	6.930	39,529,512
2026-07-22	6.970	7.090	6.880	7.020	7.020	55,275,188

Page 1 of 21 · 1,212 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.