Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.320	9.610	9.200	9.540	9.506	12,484,956
2024-01-24	9.310	9.600	8.930	9.380	9.347	9,838,050
2024-01-23	9.010	9.220	8.910	9.170	9.138	10,101,806
2024-01-22	9.630	9.660	8.880	8.990	8.958	12,000,635
2024-01-19	9.750	9.780	9.560	9.610	9.576	6,001,605
2024-01-18	9.760	9.830	9.440	9.740	9.706	9,624,962
2024-01-17	10.050	10.090	9.740	9.760	9.726	7,301,288
2024-01-16	10.120	10.120	9.850	10.050	10.015	9,175,382
2024-01-15	10.160	10.200	10.040	10.140	10.104	5,907,900
2024-01-12	10.430	10.460	10.120	10.180	10.144	8,712,748
2024-01-11	10.140	10.480	10.140	10.420	10.383	9,667,077
2024-01-10	10.380	10.400	10.030	10.140	10.104	12,583,864
2024-01-09	10.600	10.730	10.330	10.370	10.334	11,422,082
2024-01-08	10.900	10.920	10.580	10.590	10.553	7,586,300
2024-01-05	11.050	11.090	10.790	10.850	10.812	8,077,156
2024-01-04	11.090	11.120	10.960	11.030	10.991	5,579,929
2024-01-03	11.140	11.170	10.950	11.060	11.021	7,984,405
2024-01-02	11.290	11.370	11.160	11.160	11.121	7,145,900
2023-12-29	11.180	11.360	11.160	11.290	11.250	8,857,500
2023-12-28	11.160	11.350	10.930	11.180	11.141	10,041,481
2023-12-27	10.960	11.170	10.960	11.140	11.101	5,327,241
2023-12-26	11.310	11.310	10.910	10.950	10.911	7,803,642
2023-12-25	11.240	11.490	11.210	11.290	11.250	6,366,801
2023-12-22	11.510	11.550	11.210	11.240	11.200	8,308,546
2023-12-21	11.450	11.600	11.310	11.520	11.479	6,558,451
2023-12-20	11.890	11.890	11.420	11.430	11.390	8,627,787
2023-12-19	11.840	11.920	11.660	11.860	11.818	6,233,600
2023-12-18	11.920	12.010	11.700	11.760	11.719	5,990,127
2023-12-15	12.120	12.200	11.890	11.910	11.868	6,891,827
2023-12-14	12.230	12.290	12.060	12.120	12.077	7,176,076
2023-12-13	12.370	12.400	12.150	12.150	12.107	6,924,000
2023-12-12	12.380	12.450	12.300	12.370	12.326	8,429,600
2023-12-11	12.090	12.350	11.920	12.330	12.287	11,475,075
2023-12-08	12.000	12.190	11.970	12.020	11.978	8,446,014
2023-12-07	11.790	12.060	11.750	12.000	11.958	8,625,309
2023-12-06	11.800	11.950	11.580	11.780	11.739	9,191,534
2023-12-05	12.380	12.390	11.820	11.830	11.788	13,283,892
2023-12-04	12.350	12.550	12.310	12.410	12.366	11,834,702
2023-12-01	11.910	12.330	11.910	12.280	12.237	10,326,696
2023-11-30	12.110	12.150	11.830	11.940	11.898	8,545,337
2023-11-29	12.250	12.270	12.090	12.110	12.067	7,707,972
2023-11-28	12.220	12.280	12.050	12.280	12.237	7,770,753
2023-11-27	12.050	12.300	12.040	12.220	12.177	8,150,900
2023-11-24	12.490	12.500	12.070	12.100	12.057	10,242,048
2023-11-23	12.300	12.480	12.120	12.480	12.436	9,724,303
2023-11-22	12.410	12.590	12.320	12.320	12.277	10,630,991
2023-11-21	12.750	12.790	12.460	12.490	12.446	12,758,766
2023-11-20	12.780	12.790	12.620	12.750	12.705	11,566,098
2023-11-17	12.720	12.790	12.560	12.670	12.625	11,691,137
2023-11-16	12.810	12.860	12.610	12.770	12.725	15,991,379
2023-11-15	12.770	13.060	12.560	12.830	12.785	26,446,202
2023-11-14	12.680	12.780	12.550	12.710	12.665	25,270,989
2023-11-13	12.260	12.540	12.260	12.510	12.466	11,517,592
2023-11-10	12.330	12.330	12.180	12.250	12.207	8,840,309
2023-11-09	12.510	12.570	12.250	12.330	12.287	14,602,764
2023-11-08	12.400	12.730	12.280	12.470	12.426	26,822,265
2023-11-07	12.220	12.370	12.160	12.310	12.267	14,358,328
2023-11-06	12.060	12.270	12.010	12.240	12.197	15,821,266
2023-11-03	12.030	12.110	11.970	12.050	12.008	15,119,877
2023-11-02	12.070	12.130	11.950	12.030	11.988	12,793,378

← NewerPage 12 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.