Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.670	13.940	13.130	13.510	13.462	84,232,377
2024-04-29	13.120	13.590	12.960	13.590	13.542	114,110,077
2024-04-26	11.140	12.350	11.140	12.350	12.307	23,059,879
2024-04-25	11.000	11.500	10.920	11.230	11.190	16,137,022
2024-04-24	10.770	11.120	10.770	11.080	11.041	13,563,800
2024-04-23	10.850	11.040	10.730	10.760	10.722	9,117,700
2024-04-22	10.610	10.980	10.310	10.900	10.862	11,314,008
2024-04-19	10.700	11.110	10.500	10.740	10.702	13,471,500
2024-04-18	10.700	10.960	10.400	10.720	10.682	10,000,280
2024-04-17	10.370	10.780	10.370	10.730	10.692	10,163,910
2024-04-16	10.700	10.900	10.180	10.220	10.184	11,474,892
2024-04-15	11.060	11.100	10.580	10.800	10.762	14,444,826
2024-04-12	11.090	11.220	10.950	10.970	10.931	7,454,097
2024-04-11	10.900	11.270	10.900	11.110	11.071	7,965,780
2024-04-10	11.310	11.380	10.870	11.020	10.981	12,803,526
2024-04-09	11.400	11.580	11.340	11.440	11.400	9,260,950
2024-04-08	11.500	11.750	11.360	11.410	11.370	13,209,843
2024-04-03	11.910	11.950	11.550	11.690	11.649	15,323,413
2024-04-02	12.170	12.280	11.890	12.030	11.988	23,017,211
2024-04-01	12.410	13.050	11.980	12.150	12.107	42,677,697
2024-03-29	11.580	12.000	11.360	12.000	11.958	17,331,102
2024-03-28	11.100	11.850	11.080	11.550	11.509	19,808,703
2024-03-27	11.520	11.700	11.030	11.070	11.031	20,145,401
2024-03-26	12.120	12.300	11.480	11.530	11.489	39,446,332
2024-03-25	12.600	13.710	12.190	12.200	12.157	57,587,418
2024-03-22	11.610	12.620	11.610	12.520	12.476	57,221,388
2024-03-21	11.180	11.870	11.050	11.850	11.808	43,651,489
2024-03-20	10.740	11.470	10.640	11.370	11.330	52,051,383
2024-03-19	10.220	11.350	10.140	10.910	10.872	46,983,914
2024-03-18	10.240	10.560	10.060	10.320	10.284	26,766,646
2024-03-15	9.990	10.580	9.860	10.400	10.363	28,756,661
2024-03-14	10.050	10.350	9.900	10.010	9.975	17,842,411
2024-03-13	9.830	10.290	9.810	10.080	10.045	20,528,214
2024-03-12	9.890	10.050	9.700	9.800	9.766	11,261,724
2024-03-11	9.590	9.750	9.480	9.750	9.716	9,295,727
2024-03-08	9.500	9.630	9.370	9.610	9.576	6,264,400
2024-03-07	9.730	9.820	9.460	9.460	9.427	8,746,900
2024-03-06	9.770	9.870	9.600	9.730	9.696	10,878,862
2024-03-05	9.720	10.090	9.540	9.800	9.766	15,041,718
2024-03-04	9.880	9.950	9.650	9.810	9.775	9,519,100
2024-03-01	9.710	9.880	9.690	9.860	9.825	11,146,542
2024-02-29	9.250	9.740	9.230	9.740	9.706	10,896,875
2024-02-28	9.920	10.020	9.270	9.290	9.257	17,954,990
2024-02-27	9.550	9.940	9.420	9.920	9.885	12,073,343
2024-02-26	9.490	9.720	9.370	9.520	9.487	12,597,640
2024-02-23	9.380	9.530	9.280	9.530	9.496	12,138,700
2024-02-22	9.110	9.360	9.070	9.330	9.297	9,689,934
2024-02-21	8.920	9.340	8.830	9.050	9.018	11,168,974
2024-02-20	9.010	9.060	8.820	8.960	8.928	10,105,835
2024-02-19	9.000	9.320	8.930	9.100	9.068	16,236,605
2024-02-08	8.590	9.070	8.570	8.830	8.799	19,611,599
2024-02-07	7.890	8.720	7.890	8.580	8.550	24,492,768
2024-02-06	7.270	8.040	7.070	7.930	7.902	17,839,125
2024-02-05	8.030	8.100	7.340	7.350	7.324	18,513,818
2024-02-02	8.620	8.750	7.850	8.150	8.121	13,258,429
2024-02-01	8.600	8.750	8.390	8.620	8.590	10,269,023
2024-01-31	8.950	9.030	8.520	8.570	8.540	11,771,837
2024-01-30	9.230	9.340	9.010	9.020	8.988	7,229,800
2024-01-29	9.630	9.650	9.220	9.270	9.237	8,550,999
2024-01-26	9.540	9.680	9.500	9.530	9.496	9,575,185

← NewerPage 11 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.