Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.080	10.430	9.640	10.380	10.380	23,335,800
2026-10-22	10.080	10.510	10.070	10.070	10.070	14,904,500
2026-10-21	10.250	10.530	10.220	10.410	10.410	17,204,723
2026-10-20	10.080	10.240	9.840	10.240	10.240	15,839,400
2026-10-19	10.080	10.100	9.800	9.920	9.920	10,988,347
2026-10-16	9.850	10.250	9.840	9.920	9.920	15,197,377
2026-10-15	10.040	10.270	9.900	9.900	9.900	13,095,621
2026-10-14	10.310	10.370	10.160	10.180	10.180	9,544,567
2026-10-13	10.180	10.430	10.060	10.340	10.340	14,643,712
2026-10-12	10.350	10.390	10.160	10.340	10.340	12,364,109
2026-10-09	9.850	10.390	9.630	10.350	10.350	23,707,180
2026-10-08	10.040	10.110	9.780	9.830	9.830	11,748,656
2026-09-30	10.180	10.190	10.000	10.070	10.070	14,935,300
2026-09-29	9.720	10.110	9.690	10.050	10.050	21,892,545
2026-09-28	9.900	9.960	9.590	9.770	9.770	24,189,535
2026-09-24	10.500	10.640	9.960	9.990	9.990	51,654,867
2026-09-23	10.720	11.190	10.530	11.010	11.010	57,156,242
2026-09-22	10.630	10.740	10.480	10.540	10.540	11,729,300
2026-09-21	10.500	10.570	10.420	10.520	10.520	10,709,976
2026-09-18	10.380	10.540	10.330	10.400	10.400	10,584,060
2026-09-17	10.300	10.400	10.250	10.300	10.300	8,429,089
2026-09-16	10.360	10.430	10.210	10.380	10.380	10,296,900
2026-09-15	10.560	10.740	10.400	10.420	10.420	9,700,931
2026-09-14	10.510	10.740	10.450	10.540	10.540	9,679,964
2026-09-11	10.710	10.710	10.350	10.490	10.490	10,798,169
2026-09-10	10.760	10.820	10.570	10.700	10.700	8,837,200
2026-09-09	10.970	11.070	10.700	10.790	10.790	10,068,346
2026-09-08	10.900	11.090	10.800	10.980	10.980	10,906,400
2026-09-07	11.070	11.100	10.840	10.900	10.900	14,379,785
2026-09-04	11.060	11.400	11.050	11.100	11.100	20,296,377
2026-09-03	11.130	11.180	10.900	10.950	10.950	11,023,097
2026-09-02	11.150	11.150	10.860	11.040	11.040	14,254,300
2026-09-01	10.880	11.250	10.800	11.210	11.210	23,412,804
2026-08-31	10.560	10.870	10.510	10.860	10.860	15,900,204
2026-08-28	10.890	10.990	10.690	10.700	10.700	15,002,900
2026-08-27	10.690	10.850	10.680	10.820	10.820	14,268,684
2026-08-26	10.490	10.860	10.430	10.690	10.690	17,690,380
2026-08-25	10.180	10.550	10.130	10.510	10.510	18,667,000
2026-08-24	10.290	10.620	10.110	10.200	10.200	15,499,400
2026-08-21	10.110	10.380	10.020	10.340	10.340	16,811,803
2026-08-20	10.030	10.290	9.930	10.160	10.160	18,044,352
2026-08-19	10.380	10.450	9.910	9.930	9.930	23,757,549
2026-08-18	10.650	10.710	10.300	10.550	10.550	20,769,023
2026-08-17	10.720	10.780	10.530	10.710	10.710	15,898,500
2026-08-14	10.930	11.080	10.620	10.720	10.720	20,692,857
2026-08-13	11.280	11.380	10.920	10.940	10.940	25,022,084
2026-08-12	11.030	11.240	10.860	11.190	11.190	25,704,045
2026-08-11	10.820	11.300	10.740	10.980	10.980	33,374,996
2026-08-10	10.980	10.990	10.710	10.870	10.870	18,564,225
2026-08-07	11.080	11.100	10.620	10.900	10.900	33,238,113
2026-08-06	10.950	11.440	10.900	11.160	11.160	33,722,273
2026-08-05	10.990	11.280	10.950	11.070	11.070	29,067,808
2026-08-04	11.070	11.180	10.960	11.030	11.030	29,321,156
2026-08-03	11.070	11.200	10.840	11.060	11.060	31,563,633
2026-07-31	10.900	11.550	10.890	11.140	11.140	55,024,700
2026-07-30	10.820	11.360	10.710	11.250	11.250	48,611,496
2026-07-29	10.600	10.840	10.490	10.820	10.820	34,864,609
2026-07-28	10.280	10.760	10.210	10.700	10.700	39,654,194
2026-07-27	10.120	10.410	10.000	10.360	10.360	22,269,556
2026-07-24	10.560	10.740	10.110	10.130	10.130	26,778,447

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.0100 CNY
2024-06-14	0.0321 CNY
2023-06-14	0.0320 CNY
2022-06-13	0.0403 CNY
2021-06-15	0.0500 CNY
2020-06-09	0.0390 CNY
2019-06-11	0.0350 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.