Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.200	12.220	11.930	12.010	11.968	14,139,694
2023-10-31	12.050	12.410	12.010	12.200	12.157	19,256,526
2023-10-30	12.150	12.290	12.040	12.190	12.147	20,967,679
2023-10-27	12.550	12.640	12.180	12.250	12.207	44,366,803
2023-10-26	11.300	12.470	11.230	12.470	12.426	21,717,129
2023-10-25	10.980	11.500	10.930	11.340	11.300	12,751,190
2023-10-24	10.970	11.040	10.540	10.860	10.822	11,869,103
2023-10-23	11.400	11.490	10.870	10.960	10.921	9,243,816
2023-10-20	11.930	12.050	11.390	11.430	11.390	10,105,000
2023-10-19	12.120	12.210	11.920	11.930	11.888	10,617,006
2023-10-18	12.140	12.200	11.850	12.100	12.057	9,779,164
2023-10-17	12.170	12.230	11.960	12.150	12.107	10,586,966
2023-10-16	11.910	12.150	11.780	12.080	12.037	12,393,447
2023-10-13	11.990	12.050	11.890	11.930	11.888	5,323,628
2023-10-12	12.150	12.270	11.930	11.990	11.948	8,345,414
2023-10-11	11.920	12.130	11.800	12.000	11.958	9,149,929
2023-10-10	11.730	11.900	11.700	11.880	11.838	6,298,799
2023-10-09	11.700	11.820	11.610	11.730	11.689	5,772,700
2023-09-28	11.560	11.730	11.410	11.690	11.649	6,416,889
2023-09-27	11.510	11.750	11.420	11.540	11.499	6,942,487
2023-09-26	11.570	11.670	11.460	11.540	11.499	4,198,079
2023-09-25	11.670	11.770	11.500	11.520	11.479	5,765,800
2023-09-22	11.300	11.730	11.270	11.720	11.679	7,007,819
2023-09-21	11.300	11.440	11.220	11.380	11.340	5,612,145
2023-09-20	11.360	11.480	11.300	11.300	11.260	5,232,815
2023-09-19	11.580	11.580	11.300	11.350	11.310	6,563,957
2023-09-18	11.550	11.610	11.440	11.530	11.489	5,136,728
2023-09-15	11.760	11.820	11.550	11.610	11.569	6,374,574
2023-09-14	11.740	11.850	11.670	11.750	11.709	5,929,016
2023-09-13	12.060	12.090	11.640	11.740	11.699	9,273,400
2023-09-12	12.100	12.210	12.070	12.100	12.057	7,792,167
2023-09-11	12.010	12.230	11.870	12.160	12.117	13,130,788
2023-09-08	11.900	12.080	11.670	12.010	11.968	7,869,658
2023-09-07	11.980	12.140	11.900	11.960	11.918	10,146,714
2023-09-06	11.790	11.980	11.620	11.980	11.938	8,262,402
2023-09-05	11.850	12.010	11.780	11.840	11.798	8,198,751
2023-09-04	11.750	11.890	11.560	11.880	11.838	8,520,500
2023-09-01	11.860	12.010	11.600	11.690	11.649	9,135,202
2023-08-31	11.950	12.070	11.840	11.920	11.878	11,561,625
2023-08-30	11.520	12.060	11.460	11.990	11.948	13,071,638
2023-08-29	11.200	11.600	11.200	11.520	11.479	8,071,110
2023-08-28	11.670	11.940	11.190	11.200	11.161	12,058,251
2023-08-25	11.420	11.450	11.050	11.120	11.081	10,216,600
2023-08-24	11.610	11.770	11.370	11.460	11.420	9,145,000
2023-08-23	11.830	11.890	11.590	11.610	11.569	9,661,929
2023-08-22	11.600	11.920	11.580	11.900	11.858	12,711,100
2023-08-21	11.560	11.990	11.430	11.590	11.549	11,645,053
2023-08-18	11.770	11.930	11.400	11.400	11.360	7,080,300
2023-08-17	11.700	11.820	11.480	11.750	11.709	5,941,345
2023-08-16	11.880	11.970	11.660	11.700	11.659	7,203,199
2023-08-15	12.000	12.030	11.700	11.820	11.778	6,812,541
2023-08-14	11.900	12.070	11.800	11.990	11.948	9,539,197
2023-08-11	12.220	12.350	11.890	11.910	11.868	11,647,253
2023-08-10	12.110	12.550	11.970	12.310	12.267	20,879,074
2023-08-09	12.090	12.370	12.020	12.220	12.177	16,805,100
2023-08-08	12.150	12.180	11.910	11.960	11.918	8,881,677
2023-08-07	12.000	12.150	11.930	12.130	12.087	11,306,824
2023-08-04	11.630	12.070	11.620	11.960	11.918	14,534,500
2023-08-03	11.570	11.690	11.510	11.620	11.579	7,308,731
2023-08-02	11.460	11.760	11.450	11.630	11.589	8,035,593

← NewerPage 13 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.