Shenzhen - Delayed Quote
CNY
DHC Software Co.,Ltd. (002065.SZ)
6.29
+0.14
(+2.28%)
At close: 3:04:09 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
6.13
6.29
6.12
6.29
6.29
36,158,951
Nov 3, 2026
6.13
6.22
6.11
6.15
6.15
30,346,953
Nov 2, 2026
5.88
6.24
5.88
6.18
6.18
47,035,764
Oct 30, 2026
6.05
6.12
5.83
5.84
5.84
36,202,611
Oct 29, 2026
6.28
6.28
6.10
6.11
6.11
31,875,161
Oct 28, 2026
6.40
6.42
6.28
6.31
6.31
27,871,800
Oct 27, 2026
6.60
6.65
6.37
6.37
6.37
30,444,124
Oct 26, 2026
6.55
6.64
6.51
6.61
6.61
31,653,626
Oct 23, 2026
6.32
6.64
6.22
6.63
6.63
47,885,003
Oct 22, 2026
6.54
6.57
6.38
6.38
6.38
22,057,638
Oct 21, 2026
6.47
6.60
6.44
6.55
6.55
27,304,786
Oct 20, 2026
6.37
6.46
6.36
6.46
6.46
21,566,109
Oct 19, 2026
6.26
6.41
6.26
6.38
6.38
22,543,000
Oct 16, 2026
6.35
6.40
6.26
6.30
6.30
19,173,792
Oct 15, 2026
6.41
6.48
6.29
6.30
6.30
26,905,169
Oct 14, 2026
6.58
6.59
6.48
6.51
6.51
16,984,956
Oct 13, 2026
6.54
6.64
6.47
6.60
6.60
23,313,504
Oct 12, 2026
6.57
6.61
6.52
6.57
6.57
20,114,008
Oct 9, 2026
6.46
6.60
6.36
6.57
6.57
28,031,567
Oct 8, 2026
6.50
6.58
6.39
6.41
6.41
18,557,514
Sep 30, 2026
6.50
6.52
6.46
6.50
6.50
13,111,747
Sep 29, 2026
6.45
6.54
6.45
6.50
6.50
13,270,020
Sep 28, 2026
6.55
6.57
6.43
6.46
6.46
18,551,695
Sep 24, 2026
6.66
6.68
6.55
6.56
6.56
22,125,463
Sep 23, 2026
6.76
6.76
6.66
6.66
6.66
23,393,641
Sep 22, 2026
6.84
6.88
6.77
6.80
6.80
35,795,221
Sep 21, 2026
6.66
6.87
6.65
6.78
6.78
37,278,442
Sep 18, 2026
6.60
6.67
6.60
6.66
6.66
19,651,558
Sep 17, 2026
6.61
6.67
6.56
6.57
6.57
16,692,600
Sep 16, 2026
6.65
6.66
6.56
6.64
6.64
20,720,153
Sep 15, 2026
6.70
6.74
6.64
6.66
6.66
16,471,426
Sep 14, 2026
6.62
6.71
6.61
6.70
6.70
18,173,985
Sep 11, 2026
6.70
6.73
6.56
6.64
6.64
27,856,644
Sep 10, 2026
6.81
6.81
6.71
6.73
6.73
20,890,500
Sep 9, 2026
6.91
6.93
6.80
6.82
6.82
26,961,200
Sep 8, 2026
6.94
6.98
6.89
6.93
6.93
19,961,300
Sep 7, 2026
6.97
7.00
6.89
6.92
6.92
29,162,423
Sep 4, 2026
6.95
7.08
6.94
6.97
6.97
35,576,374
Sep 3, 2026
6.98
7.01
6.87
6.92
6.92
23,134,100
Sep 2, 2026
7.02
7.08
6.95
6.96
6.96
26,697,816
Sep 1, 2026
7.02
7.12
6.98
7.10
7.10
51,555,090
Aug 31, 2026
6.86
7.13
6.80
7.06
7.06
52,230,981
Aug 28, 2026
6.99
7.08
6.94
6.94
6.94
41,240,410
Aug 27, 2026
6.91
6.94
6.86
6.94
6.94
23,178,189
Aug 26, 2026
6.85
6.94
6.83
6.89
6.89
22,587,403
Aug 25, 2026
6.76
6.88
6.76
6.86
6.86
23,639,100
Aug 24, 2026
6.90
6.92
6.75
6.80
6.80
26,337,984
Aug 21, 2026
6.85
6.99
6.77
6.91
6.91
31,246,616
Aug 20, 2026
6.91
6.95
6.86
6.90
6.90
29,504,387
Aug 19, 2026
7.07
7.09
6.86
6.89
6.89
47,620,000
Aug 18, 2026
7.30
7.30
7.04
7.16
7.16
70,253,321
Aug 17, 2026
7.34
7.38
7.22
7.31
7.31
48,630,236
Aug 14, 2026
7.51
7.68
7.30
7.38
7.38
78,290,714
Aug 13, 2026
7.49
8.19
7.46
7.56
7.56
139,242,006
Aug 12, 2026
7.47
7.51
7.36
7.45
7.45
32,808,817
Aug 11, 2026
7.41
7.53
7.31
7.41
7.41
35,981,432
Aug 10, 2026
7.35
7.54
7.32
7.45
7.45
42,320,565
Aug 7, 2026
7.45
7.47
7.16
7.35
7.35
54,059,503
Aug 6, 2026
7.55
7.65
7.41
7.45
7.45
51,364,165
Aug 5, 2026
7.64
7.76
7.54
7.58
7.58
76,212,276
Aug 4, 2026
7.45
7.69
7.43
7.60
7.60
73,399,887
Aug 3, 2026
7.33
7.50
7.25
7.45
7.45
67,813,901
Jul 31, 2026
6.95
7.34
6.95
7.24
7.24
89,053,140
Jul 30, 2026
6.86
7.04
6.83
6.88
6.88
41,535,990
Jul 29, 2026
6.86
6.96
6.80
6.92
6.92
40,751,800
Jul 28, 2026
6.72
6.88
6.70
6.84
6.84
37,056,600
Jul 27, 2026
6.60
6.80
6.47
6.78
6.78
34,179,200
Jul 24, 2026
6.85
6.92
6.63
6.63
6.63
47,853,500
Jul 23, 2026
6.98
6.98
6.84
6.93
6.93
39,529,513
Jul 22, 2026
6.97
7.09
6.88
7.02
7.02
55,275,188
Jul 21, 2026
6.80
7.05
6.75
6.97
6.97
59,911,328
Jul 20, 2026
6.76
6.97
6.74
6.94
6.94
49,663,606
Jul 17, 2026
7.05
7.12
6.66
6.73
6.73
59,345,434
Jul 16, 2026
6.89
7.18
6.85
7.04
7.04
48,121,622
Jul 15, 2026
6.87
7.02
6.84
6.92
6.92
34,342,081
Jul 14, 2026
7.00
7.04
6.74
6.90
6.90
42,925,899
Jul 13, 2026
7.15
7.20
6.89
6.99
6.99
50,482,891
Jul 10, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
6.97
7.31
6.93
7.16
7.16
57,486,353
Jul 9, 2026
6.98
7.06
6.83
7.02
6.97
42,444,086
Jul 8, 2026
6.77
7.08
6.77
7.05
7.00
55,928,313
Jul 7, 2026
6.91
6.98
6.75
6.76
6.71
27,254,954
Jul 6, 2026
7.08
7.09
6.91
6.91
6.86
29,355,000
Jul 3, 2026
7.11
7.17
7.03
7.08
7.03
29,447,660
Jul 2, 2026
7.20
7.26
7.06
7.09
7.04
36,143,231
Jul 1, 2026
7.14
7.28
7.13
7.16
7.11
41,536,011
Jun 30, 2026
6.94
7.19
6.88
7.14
7.09
40,112,807
Jun 29, 2026
7.00
7.16
6.92
6.94
6.89
38,219,435
Jun 26, 2026
7.20
7.49
7.00
7.00
6.95
44,400,543
Jun 25, 2026
7.40
7.49
7.23
7.26
7.21
39,295,571
Jun 24, 2026
7.40
7.48
7.23
7.44
7.39
42,117,378
Jun 23, 2026
7.44
7.58
7.40
7.44
7.39
41,317,600
Jun 22, 2026
7.26
7.47
7.18
7.45
7.40
44,585,322
Jun 18, 2026
7.30
7.41
7.27
7.31
7.26
32,754,496
Jun 17, 2026
7.25
7.50
7.22
7.37
7.32
42,344,150
Jun 16, 2026
7.25
7.45
7.15
7.30
7.25
43,380,317
Jun 15, 2026
7.05
7.25
7.05
7.24
7.19
40,050,308
Jun 12, 2026
6.96
7.10
6.91
7.00
6.95
40,731,535
Jun 11, 2026
7.10
7.12
6.82
6.89
6.84
43,989,006
Jun 10, 2026
7.35
7.42
7.09
7.15
7.10
42,783,600
Jun 9, 2026
7.10
7.48
6.98
7.39
7.34
59,256,877
Jun 8, 2026
7.12
7.25
6.97
7.03
6.98
41,477,285
Jun 5, 2026
7.28
7.40
7.23
7.28
7.23
33,981,770
Jun 4, 2026
7.41
7.48
7.24
7.28
7.23
34,652,461
Jun 3, 2026
7.53
7.65
7.42
7.45
7.40
31,184,500
Jun 2, 2026
7.65
7.66
7.46
7.53
7.48
31,412,852
Jun 1, 2026
7.43
7.72
7.43
7.64
7.59
42,330,195
May 29, 2026
7.65
7.73
7.40
7.43
7.38
39,888,648
May 28, 2026
7.73
7.73
7.43
7.58
7.53
45,254,776
May 27, 2026
7.94
7.99
7.71
7.72
7.67
36,763,952
May 26, 2026
8.05
8.05
7.86
7.97
7.91
37,102,543
May 25, 2026
8.05
8.13
7.94
8.07
8.01
33,425,137
May 22, 2026
8.10
8.12
7.97
8.05
7.99
29,254,668
May 21, 2026
8.28
8.37
8.00
8.02
7.96
42,473,461
May 20, 2026
8.45
8.48
8.20
8.23
8.17
38,685,190
May 19, 2026
8.42
8.53
8.36
8.51
8.45
40,463,328
May 18, 2026
8.25
8.44
8.22
8.37
8.31
30,531,735
May 15, 2026
8.37
8.49
8.23
8.28
8.22
40,571,258
May 14, 2026
8.66
8.75
8.38
8.39
8.33
47,054,740
May 13, 2026
8.48
8.65
8.44
8.64
8.58
43,233,008
May 12, 2026
8.69
8.72
8.48
8.51
8.45
47,173,696
May 11, 2026
8.85
8.87
8.67
8.72
8.66
64,194,704
May 8, 2026
8.63
9.03
8.60
8.80
8.74
94,456,013
May 7, 2026
8.54
8.63
8.48
8.61
8.55
48,243,569
May 6, 2026
8.28
8.60
8.28
8.51
8.45
69,336,840
Apr 30, 2026
8.22
8.30
8.17
8.23
8.17
33,490,931
Apr 29, 2026
8.13
8.27
8.11
8.23
8.17
28,830,932
Apr 28, 2026
8.35
8.35
8.08
8.14
8.08
37,797,000
Apr 27, 2026
8.31
8.41
8.19
8.36
8.30
29,601,070
Apr 24, 2026
8.31
8.45
8.15
8.31
8.25
35,805,857
Apr 23, 2026
8.40
8.50
8.30
8.33
8.27
27,457,694
Apr 22, 2026
8.21
8.48
8.21
8.45
8.39
38,356,569
Apr 21, 2026
8.45
8.47
8.31
8.36
8.30
31,547,477
Apr 20, 2026
8.44
8.53
8.41
8.50
8.44
27,690,255
Apr 17, 2026
8.43
8.49
8.39
8.45
8.39
26,220,798
Apr 16, 2026
8.35
8.50
8.35
8.47
8.41
33,647,198
Apr 15, 2026
8.46
8.49
8.34
8.35
8.29
29,413,728
Apr 14, 2026
8.44
8.52
8.34
8.43
8.37
30,924,100
Apr 13, 2026
8.29
8.38
8.26
8.35
8.29
27,197,186
Apr 10, 2026
8.32
8.46
8.32
8.34
8.28
39,375,190
Apr 9, 2026
8.26
8.29
8.17
8.18
8.12
31,996,382
Apr 8, 2026
8.00
8.36
8.00
8.35
8.29
60,361,562
Apr 7, 2026
7.88
7.92
7.81
7.84
7.78
16,138,792
Apr 3, 2026
7.97
8.00
7.81
7.84
7.78
19,016,607
Apr 2, 2026
8.06
8.08
7.90
7.94
7.88
24,134,199
Apr 1, 2026
8.09
8.12
8.05
8.10
8.04
26,019,279
Mar 31, 2026
8.00
8.10
7.94
7.96
7.90
23,762,762
Mar 30, 2026
7.84
8.01
7.76
8.01
7.95
28,135,150
Mar 27, 2026
7.81
8.02
7.78
7.98
7.92
20,740,118
Mar 26, 2026
8.12
8.16
7.90
7.92
7.86
27,987,050
Mar 25, 2026
7.99
8.20
7.99
8.13
8.07
37,835,644
Mar 24, 2026
7.89
8.00
7.75
7.99
7.93
37,052,945
Mar 23, 2026
8.20
8.20
7.66
7.75
7.69
58,078,198
Mar 20, 2026
8.63
8.68
8.26
8.26
8.20
41,233,870
Mar 19, 2026
8.66
8.73
8.59
8.61
8.55
31,263,991
Mar 18, 2026
8.72
8.79
8.65
8.78
8.72
28,318,411
Mar 17, 2026
8.86
8.88
8.68
8.69
8.63
32,932,620
Mar 16, 2026
8.83
8.83
8.73
8.82
8.76
26,394,101
Mar 13, 2026
8.90
8.94
8.82
8.83
8.77
36,199,592
Mar 12, 2026
9.07
9.14
8.96
9.01
8.95
33,687,580
Mar 11, 2026
9.20
9.22
9.08
9.08
9.02
39,943,256
Mar 10, 2026
9.16
9.35
9.06
9.19
9.12
60,335,607
Mar 9, 2026
8.83
9.10
8.68
9.07
9.01
57,369,530
Mar 6, 2026
8.78
8.92
8.72
8.91
8.85
37,100,397
Mar 5, 2026
8.80
8.88
8.75
8.81
8.75
51,717,330
Mar 4, 2026
8.77
8.89
8.62
8.66
8.60
51,673,539
Mar 3, 2026
9.24
9.29
8.84
8.85
8.79
75,021,398
Mar 2, 2026
9.45
9.53
9.19
9.22
9.15
79,609,712
Feb 27, 2026
9.45
9.73
9.45
9.67
9.60
67,804,768
Feb 26, 2026
9.48
9.57
9.42
9.49
9.42
47,891,588
Feb 25, 2026
9.54
9.59
9.46
9.48
9.41
46,185,206
Feb 24, 2026
9.70
9.75
9.50
9.52
9.45
41,742,251
Feb 13, 2026
9.70
9.81
9.60
9.62
9.55
41,846,000
Feb 12, 2026
9.65
9.79
9.61
9.74
9.67
36,687,247
Feb 11, 2026
9.75
9.83
9.66
9.68
9.61
33,848,133
Feb 10, 2026
9.64
9.87
9.64
9.77
9.70
54,451,365
Feb 9, 2026
9.53
9.64
9.51
9.64
9.57
41,548,333
Feb 6, 2026
9.35
9.51
9.26
9.40
9.33
37,946,307
Feb 5, 2026
9.50
9.53
9.41
9.43
9.36
37,698,691
Feb 4, 2026
9.67
9.67
9.48
9.58
9.51
53,622,962
Feb 3, 2026
9.57
9.75
9.48
9.75
9.68
56,781,736
Feb 2, 2026
9.82
9.88
9.44
9.46
9.39
67,306,830
Jan 30, 2026
9.91
10.05
9.66
9.70
9.63
76,982,132
Jan 29, 2026
9.92
10.19
9.76
9.99
9.92
89,066,781
Jan 28, 2026
10.05
10.15
9.98
9.99
9.92
63,283,168
Jan 27, 2026
10.13
10.20
9.87
10.05
9.98
92,147,457
Jan 26, 2026
10.40
10.54
10.01
10.28
10.21
140,208,063
Jan 23, 2026
10.00
10.09
9.96
10.07
10.00
65,243,522
Jan 22, 2026
9.90
10.07
9.88
9.99
9.92
68,410,342
Jan 21, 2026
9.80
9.98
9.76
9.87
9.80
60,094,652
Jan 20, 2026
10.09
10.15
9.80
9.88
9.81
92,079,629
Jan 19, 2026
10.06
10.19
10.00
10.04
9.97
79,512,694
Jan 16, 2026
10.51
10.58
10.10
10.16
10.09
135,093,169
Jan 15, 2026
10.88
10.90
10.40
10.51
10.44
198,550,123
Jan 14, 2026
10.15
11.19
10.13
10.89
10.81
375,572,964
Jan 13, 2026
10.46
10.50
10.07
10.17
10.10
157,146,683
Jan 12, 2026
9.99
10.39
9.99
10.36
10.29
172,768,902
Jan 9, 2026
9.60
9.87
9.55
9.86
9.79
107,922,513
Jan 8, 2026
9.42
9.75
9.39
9.64
9.57
94,971,115
Jan 7, 2026
9.48
9.55
9.37
9.43
9.36
68,403,819
Jan 6, 2026
9.31
9.45
9.29
9.45
9.38
66,957,068
Jan 5, 2026
9.17
9.31
9.11
9.31
9.24
59,132,063
Dec 31, 2025
9.12
9.18
9.05
9.15
9.08
41,416,466
Dec 30, 2025
9.08
9.16
9.07
9.09
9.03
33,037,460
Dec 29, 2025
9.19
9.21
9.10
9.11
9.05
36,038,802
Dec 26, 2025
9.17
9.21
9.11
9.19
9.12
42,582,767
Dec 25, 2025
9.13
9.18
9.09
9.16
9.09
35,637,488
Dec 24, 2025
9.10
9.15
9.06
9.13
9.06
30,879,812
Dec 23, 2025
9.23
9.24
9.09
9.10
9.04
36,457,355
Dec 22, 2025
9.13
9.39
9.11
9.28
9.21
51,276,091
Dec 19, 2025
9.08
9.17
9.08
9.12
9.06
33,053,421
Dec 18, 2025
9.07
9.18
9.03
9.06
9.00
32,625,273
Dec 17, 2025
9.01
9.22
8.94
9.15
9.08
51,058,908
Dec 16, 2025
9.51
9.51
9.06
9.06
9.00
78,273,771
Dec 15, 2025
9.84
9.84
9.51
9.52
9.45
78,993,923
Dec 12, 2025
9.89
9.98
9.81
9.93
9.86
44,888,868
Dec 11, 2025
10.00
10.02
9.90
9.91
9.84
46,304,710
Dec 10, 2025
9.97
10.06
9.90
10.02
9.95
44,551,573
Dec 9, 2025
10.05
10.07
9.98
9.99
9.92
58,049,866
Dec 8, 2025
10.11
10.15
10.02
10.10
10.03
80,372,264
Dec 5, 2025
10.42
10.42
10.03
10.16
10.09
125,922,879
Dec 4, 2025
10.05
10.59
10.02
10.52
10.45
176,346,913
Dec 3, 2025
10.02
10.05
9.91
9.93
9.86
42,052,804
Dec 2, 2025
10.15
10.15
10.01
10.02
9.95
38,961,412
Dec 1, 2025
10.12
10.17
10.07
10.13
10.06
52,898,400
Nov 28, 2025
10.11
10.17
10.04
10.15
10.08
50,743,652
Nov 27, 2025
10.32
10.37
10.11
10.12
10.05
81,894,989
Nov 26, 2025
10.50
10.65
10.35
10.38
10.31
115,412,838
Nov 25, 2025
10.33
10.65
10.28
10.58
10.50
170,586,833
Nov 24, 2025
10.29
10.45
9.90
10.36
10.29
117,746,758
Nov 21, 2025
10.23
10.55
10.12
10.20
10.13
118,814,171
Nov 20, 2025
10.09
10.69
9.99
10.42
10.35
136,603,269
Nov 19, 2025
10.22
10.25
9.98
10.05
9.98
47,208,143
Nov 18, 2025
10.32
10.33
10.15
10.22
10.15
60,660,903
Nov 17, 2025
10.05
10.35
9.97
10.29
10.22
91,103,493
Nov 14, 2025
10.15
10.38
10.12
10.12
10.05
102,712,559
Nov 13, 2025
9.91
10.01
9.86
10.01
9.94
42,432,552
Nov 12, 2025
10.03
10.04
9.81
9.89
9.82
53,661,703
Nov 11, 2025
10.09
10.13
10.02
10.05
9.98
38,668,891
Nov 10, 2025
10.13
10.18
10.05
10.09
10.02
47,981,735
Nov 7, 2025
10.13
10.23
10.08
10.13
10.06
51,463,700
Nov 6, 2025
10.26
10.28
10.09
10.18
10.11
70,534,588
Nov 5, 2025
10.37
10.45
10.20
10.33
10.26
86,231,636
Nov 4, 2025
10.45
10.68
10.35
10.56
10.48
132,805,519
