Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.430	8.550	8.330	8.470	8.464	8,353,585
2024-07-26	8.290	8.450	8.240	8.410	8.404	7,032,300
2024-07-25	8.150	8.390	8.130	8.260	8.254	6,857,400
2024-07-24	8.400	8.490	8.230	8.240	8.234	8,313,276
2024-07-23	8.690	8.740	8.450	8.450	8.444	8,575,900
2024-07-22	8.630	8.780	8.470	8.690	8.683	11,201,320
2024-07-19	8.330	8.720	8.330	8.580	8.573	9,184,100
2024-07-18	8.460	8.530	8.280	8.390	8.384	12,547,600
2024-07-17	8.630	8.640	8.510	8.530	8.523	6,866,065
2024-07-16	8.560	8.650	8.480	8.580	8.573	9,788,300
2024-07-15	8.710	8.750	8.520	8.570	8.563	9,604,700
2024-07-12	8.850	8.890	8.680	8.710	8.703	12,939,500
2024-07-11	8.690	9.390	8.650	8.890	8.883	33,990,000
2024-07-10	8.870	8.870	8.430	8.540	8.533	18,108,186
2024-07-09	8.680	9.100	8.540	9.010	9.003	14,314,978
2024-07-08	8.990	9.030	8.610	8.650	8.643	11,113,100
2024-07-05	8.820	8.950	8.670	8.880	8.873	11,868,602
2024-07-04	9.270	9.400	8.810	8.820	8.813	22,079,508
2024-07-03	9.580	9.650	9.240	9.280	9.273	17,106,708
2024-07-02	9.460	9.630	9.430	9.500	9.493	13,218,203
2024-07-01	9.350	9.490	9.310	9.400	9.393	12,696,770
2024-06-28	9.350	9.480	9.240	9.320	9.313	15,744,700
2024-06-27	9.390	9.500	9.300	9.340	9.333	19,393,449
2024-06-26	9.460	9.560	8.940	9.420	9.413	40,083,155
2024-06-25	10.020	10.080	9.340	9.400	9.393	37,392,234
2024-06-24	11.100	11.220	10.030	10.030	10.022	34,889,124
2024-06-21	11.270	11.320	11.100	11.140	11.131	7,454,947
2024-06-20	11.400	11.530	11.270	11.290	11.281	9,516,608
2024-06-19	11.670	11.690	11.460	11.460	11.451	5,643,852
2024-06-18	11.640	11.730	11.550	11.580	11.571	8,728,564
2024-06-17	11.820	11.870	11.490	11.590	11.581	9,318,000
2024-06-14	11.600	11.840	11.520	11.840	11.831	7,981,635
2024-06-13	11.740	11.850	11.570	11.630	11.589	4,970,220
2024-06-12	11.520	11.750	11.500	11.690	11.649	6,866,161
2024-06-11	11.390	11.610	11.330	11.520	11.479	6,870,761
2024-06-07	11.510	11.700	11.340	11.470	11.430	8,742,800
2024-06-06	11.770	11.910	11.400	11.490	11.450	14,514,804
2024-06-05	11.950	12.090	11.760	11.780	11.739	7,091,638
2024-06-04	11.750	12.020	11.620	11.960	11.918	10,719,000
2024-06-03	11.760	11.860	11.630	11.780	11.739	10,188,600
2024-05-31	11.720	11.950	11.700	11.810	11.768	8,783,908
2024-05-30	11.660	11.820	11.500	11.690	11.649	8,100,108
2024-05-29	11.760	11.990	11.580	11.700	11.659	10,536,745
2024-05-28	11.930	12.090	11.770	11.820	11.778	10,021,045
2024-05-27	11.980	12.150	11.750	12.020	11.978	13,793,954
2024-05-24	12.250	12.450	11.930	11.970	11.928	18,715,400
2024-05-23	12.680	12.880	12.250	12.330	12.287	21,831,599
2024-05-22	12.700	12.890	12.680	12.720	12.675	11,141,942
2024-05-21	12.710	12.840	12.680	12.760	12.715	8,936,350
2024-05-20	12.900	12.930	12.680	12.780	12.735	15,456,202
2024-05-17	12.760	13.030	12.580	12.850	12.805	18,272,942
2024-05-16	12.700	13.060	12.680	12.740	12.695	16,312,800
2024-05-15	12.830	12.970	12.640	12.680	12.635	15,629,139
2024-05-14	12.800	12.950	12.750	12.850	12.805	14,171,600
2024-05-13	12.960	13.140	12.740	12.880	12.835	30,948,690
2024-05-10	13.170	13.440	12.980	13.200	13.154	31,702,899
2024-05-09	13.250	13.310	13.000	13.170	13.124	23,720,423
2024-05-08	13.180	13.400	12.700	13.190	13.144	43,859,819
2024-05-07	13.320	13.540	13.200	13.300	13.253	40,631,626
2024-05-06	13.390	13.570	13.100	13.300	13.253	55,898,700

← NewerPage 10 of 21 · 1,212 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.