Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.450	11.580	11.420	11.490	11.450	6,684,556
2023-07-31	11.340	11.540	11.300	11.480	11.440	6,820,400
2023-07-28	11.130	11.420	11.100	11.390	11.350	7,397,200
2023-07-27	11.220	11.330	11.140	11.150	11.111	6,374,246
2023-07-26	11.440	11.470	11.230	11.260	11.220	6,335,398
2023-07-25	11.300	11.480	11.260	11.470	11.430	7,960,348
2023-07-24	11.320	11.370	11.100	11.180	11.141	5,200,403
2023-07-21	11.150	11.330	11.060	11.210	11.171	4,043,600
2023-07-20	11.410	11.440	11.180	11.210	11.171	6,976,426
2023-07-19	11.370	11.490	11.360	11.410	11.370	5,801,928
2023-07-18	11.500	11.550	11.330	11.360	11.320	6,888,232
2023-07-17	11.410	11.560	11.350	11.500	11.460	8,785,658
2023-07-14	11.030	11.520	11.020	11.410	11.370	18,478,200
2023-07-13	10.950	11.060	10.740	11.020	10.981	14,205,447
2023-07-12	11.200	11.210	10.930	10.950	10.911	10,361,733
2023-07-11	11.200	11.260	11.120	11.230	11.190	7,355,042
2023-07-10	11.320	11.400	11.120	11.200	11.161	9,571,176
2023-07-07	11.610	11.650	11.220	11.310	11.270	13,097,997
2023-07-06	11.700	11.960	11.620	11.630	11.589	15,439,868
2023-07-05	12.730	12.910	11.760	11.790	11.749	26,755,329
2023-07-04	12.150	12.430	12.120	12.290	12.247	9,692,518
2023-07-03	12.350	12.490	11.990	12.230	12.187	9,912,292
2023-06-30	12.120	12.380	12.000	12.300	12.257	9,906,502
2023-06-29	11.900	12.340	11.900	12.170	12.127	9,664,828
2023-06-28	12.280	12.290	11.700	12.000	11.958	11,462,081
2023-06-27	12.370	12.440	12.200	12.220	12.177	9,555,179
2023-06-26	12.700	12.890	12.300	12.310	12.267	14,196,499
2023-06-21	13.200	13.440	12.870	12.890	12.845	17,873,719
2023-06-20	13.130	13.200	12.850	13.080	13.034	12,133,566
2023-06-19	12.780	13.140	12.720	12.990	12.944	11,901,137
2023-06-16	12.590	12.950	12.490	12.780	12.735	11,767,000
2023-06-15	12.850	12.930	12.630	12.650	12.605	12,071,495
2023-06-14	12.810	12.920	12.610	12.830	12.785	15,618,598
2023-06-13	12.700	12.950	12.440	12.870	12.793	20,010,922
2023-06-12	12.490	12.770	12.450	12.560	12.485	12,344,168
2023-06-09	12.440	12.600	12.330	12.500	12.425	11,478,921
2023-06-08	12.420	12.580	12.240	12.470	12.395	10,855,189
2023-06-07	12.220	12.710	12.170	12.460	12.385	12,910,774
2023-06-06	12.420	12.740	12.230	12.250	12.177	14,500,743
2023-06-05	12.460	12.590	12.380	12.420	12.346	7,370,763
2023-06-02	12.400	12.500	12.310	12.360	12.286	6,924,243
2023-06-01	12.250	12.450	12.130	12.360	12.286	8,218,900
2023-05-31	12.140	12.350	12.070	12.310	12.236	9,981,704
2023-05-30	11.910	12.150	11.700	12.150	12.077	8,787,846
2023-05-29	11.900	12.140	11.850	11.890	11.819	8,939,506
2023-05-26	11.580	11.840	11.520	11.790	11.719	8,876,353
2023-05-25	11.560	11.890	11.340	11.590	11.521	10,335,171
2023-05-24	11.630	11.750	11.450	11.600	11.530	7,072,201
2023-05-23	11.710	11.790	11.560	11.600	11.530	6,460,392
2023-05-22	11.870	11.960	11.650	11.730	11.660	8,112,320
2023-05-19	12.000	12.110	11.830	11.940	11.868	7,465,984
2023-05-18	11.860	12.080	11.800	12.030	11.958	8,360,888
2023-05-17	11.730	11.920	11.660	11.870	11.799	5,459,352
2023-05-16	12.150	12.180	11.730	11.750	11.680	9,163,282
2023-05-15	12.190	12.230	11.850	12.100	12.027	9,441,809
2023-05-12	12.280	12.360	12.050	12.100	12.027	9,408,450
2023-05-11	12.500	12.640	12.280	12.300	12.226	8,101,874
2023-05-10	12.620	12.800	12.360	12.490	12.415	11,005,886
2023-05-09	12.900	12.910	12.610	12.650	12.574	14,620,097
2023-05-08	12.680	13.180	12.510	12.990	12.912	19,871,635

← NewerPage 14 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.