Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	12.680	13.180	12.510	12.990	12.912	19,871,635
2023-05-05	12.450	12.870	12.320	12.610	12.534	18,114,623
2023-05-04	13.300	13.480	12.180	12.450	12.375	24,057,969
2023-04-28	12.850	13.530	12.840	13.480	13.399	9,430,049
2023-04-27	12.590	13.070	12.530	12.930	12.852	11,767,254
2023-04-26	13.260	13.400	12.500	12.630	12.554	17,124,401
2023-04-25	13.400	13.460	13.010	13.260	13.180	14,046,889
2023-04-24	13.470	13.760	13.310	13.420	13.340	13,190,497
2023-04-21	14.210	14.320	13.450	13.460	13.379	16,037,009
2023-04-20	13.920	14.350	13.900	14.250	14.165	13,972,465
2023-04-19	13.630	14.290	13.620	13.990	13.906	15,672,215
2023-04-18	13.850	13.860	13.470	13.700	13.618	10,653,189
2023-04-17	14.020	14.080	13.660	13.780	13.697	11,459,843
2023-04-14	14.050	14.190	13.630	14.080	13.996	15,975,594
2023-04-13	14.020	14.350	13.900	14.000	13.916	17,465,595
2023-04-12	13.970	14.270	13.880	14.160	14.075	15,433,610
2023-04-11	13.510	13.980	13.430	13.950	13.866	18,401,110
2023-04-10	14.270	14.350	13.510	13.580	13.499	25,613,884
2023-04-07	14.090	14.290	13.860	14.260	14.174	18,796,274
2023-04-06	14.370	14.500	13.910	14.030	13.946	29,929,989
2023-04-04	14.020	14.730	13.930	14.660	14.572	38,498,135
2023-04-03	13.980	14.200	13.680	14.110	14.025	28,031,113
2023-03-31	13.410	14.040	13.360	14.010	13.926	24,520,278
2023-03-30	13.510	13.810	13.440	13.480	13.399	17,730,983
2023-03-29	13.510	13.760	13.350	13.580	13.499	14,381,891
2023-03-28	13.760	13.760	13.290	13.510	13.429	17,940,943
2023-03-27	13.610	14.050	13.560	13.860	13.777	28,712,991
2023-03-24	13.320	13.540	13.080	13.400	13.320	16,972,245
2023-03-23	13.210	13.330	13.070	13.310	13.230	13,726,286
2023-03-22	13.100	13.320	13.000	13.290	13.210	15,175,699
2023-03-21	12.770	13.270	12.600	13.180	13.101	24,314,729
2023-03-20	12.980	13.050	12.690	12.760	12.683	13,455,266
2023-03-17	12.640	13.050	12.640	12.850	12.773	14,886,414
2023-03-16	12.640	12.790	12.360	12.580	12.505	10,989,900
2023-03-15	12.820	12.870	12.520	12.580	12.505	8,859,856
2023-03-14	12.700	12.780	12.410	12.670	12.594	10,855,565
2023-03-13	12.480	12.800	12.300	12.800	12.723	13,685,542
2023-03-10	12.410	12.690	12.320	12.490	12.415	10,972,900
2023-03-09	12.620	12.620	12.220	12.510	12.435	8,475,013
2023-03-08	12.200	12.610	12.160	12.590	12.515	11,398,827
2023-03-07	12.620	12.690	12.140	12.150	12.077	13,949,496
2023-03-06	12.720	12.810	12.570	12.640	12.564	9,566,120
2023-03-03	12.770	12.890	12.500	12.720	12.644	12,972,005
2023-03-02	12.860	12.950	12.750	12.820	12.743	11,867,822
2023-03-01	12.490	13.040	12.380	12.870	12.793	22,843,855
2023-02-28	12.320	12.670	12.220	12.480	12.405	15,628,727
2023-02-27	12.110	12.290	12.080	12.110	12.037	7,796,748
2023-02-24	12.080	12.210	12.000	12.170	12.097	8,174,374
2023-02-23	12.240	12.330	11.950	12.020	11.948	9,735,127
2023-02-22	12.070	12.420	11.930	12.290	12.216	11,098,900
2023-02-21	12.160	12.430	12.000	12.130	12.057	10,077,058
2023-02-20	11.900	12.180	11.830	12.170	12.097	9,323,842
2023-02-17	12.310	12.390	11.900	11.910	11.839	11,925,373
2023-02-16	12.680	12.760	12.180	12.300	12.226	19,923,394
2023-02-15	12.300	12.660	12.250	12.610	12.534	17,745,721
2023-02-14	12.390	12.550	12.180	12.250	12.177	9,841,639
2023-02-13	12.220	12.400	12.140	12.270	12.196	9,328,305
2023-02-10	12.300	12.470	12.140	12.190	12.117	10,322,662
2023-02-09	11.930	12.420	11.810	12.410	12.336	15,329,368
2023-02-08	12.120	12.190	11.920	11.940	11.868	10,798,979

← NewerPage 15 of 21 · 1,220 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.