Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12.110	12.240	11.920	12.170	12.097	12,179,149
2023-02-06	12.230	12.400	12.000	12.190	12.117	16,764,306
2023-02-03	11.840	12.150	11.820	12.150	12.077	11,591,123
2023-02-02	12.060	12.140	11.820	11.840	11.769	10,024,536
2023-02-01	11.680	12.000	11.680	11.990	11.918	11,681,404
2023-01-31	11.680	11.780	11.650	11.660	11.590	5,720,400
2023-01-30	11.700	11.890	11.600	11.720	11.650	12,393,788
2023-01-20	11.540	11.680	11.490	11.530	11.461	6,950,640
2023-01-19	11.400	11.560	11.370	11.550	11.481	5,651,116
2023-01-18	11.280	11.500	11.200	11.440	11.371	7,116,471
2023-01-17	11.360	11.370	11.190	11.210	11.143	5,036,900
2023-01-16	11.190	11.380	11.150	11.340	11.272	6,988,539
2023-01-13	11.140	11.180	11.010	11.120	11.053	4,506,500
2023-01-12	11.130	11.200	11.050	11.130	11.063	4,185,908
2023-01-11	11.290	11.370	11.090	11.130	11.063	6,087,984
2023-01-10	11.330	11.430	11.250	11.290	11.222	5,050,390
2023-01-09	11.340	11.500	11.300	11.330	11.262	6,987,260
2023-01-06	11.430	11.540	11.290	11.330	11.262	9,594,100
2023-01-05	11.550	11.650	11.380	11.430	11.361	10,662,346
2023-01-04	11.270	11.590	11.240	11.550	11.481	19,432,756
2023-01-03	10.730	11.280	10.720	11.240	11.173	14,679,070
2022-12-30	10.600	10.890	10.580	10.770	10.705	6,313,053
2022-12-29	10.180	10.680	10.180	10.660	10.596	9,730,698
2022-12-28	10.450	10.450	10.180	10.260	10.198	4,131,025
2022-12-27	10.390	10.410	10.310	10.380	10.318	3,132,279
2022-12-26	10.360	10.490	10.300	10.390	10.328	4,333,669
2022-12-23	10.260	10.460	10.230	10.380	10.318	3,612,910
2022-12-22	10.200	10.450	10.130	10.320	10.258	7,213,416
2022-12-21	10.320	10.340	10.090	10.150	10.089	5,397,829
2022-12-20	10.500	10.600	10.250	10.250	10.189	5,772,998
2022-12-19	10.540	10.600	10.310	10.370	10.308	6,313,855
2022-12-16	10.650	10.680	10.460	10.510	10.447	6,194,324
2022-12-15	10.690	10.890	10.630	10.670	10.606	6,276,248
2022-12-14	10.800	10.840	10.680	10.700	10.636	5,040,443
2022-12-13	10.990	11.040	10.750	10.760	10.695	5,508,937
2022-12-12	10.860	11.030	10.810	10.980	10.914	6,048,084
2022-12-09	11.090	11.100	10.890	10.920	10.855	6,173,442
2022-12-08	11.350	11.370	10.980	11.020	10.954	9,235,965
2022-12-07	11.320	11.430	11.240	11.320	11.252	7,027,651
2022-12-06	11.350	11.460	11.260	11.290	11.222	9,116,021
2022-12-05	11.200	11.420	11.200	11.380	11.312	11,856,611
2022-12-02	11.000	11.280	10.920	11.150	11.083	11,105,785
2022-12-01	10.800	11.000	10.800	10.990	10.924	9,531,826
2022-11-30	10.730	10.870	10.660	10.760	10.695	6,814,703
2022-11-29	10.470	10.760	10.450	10.750	10.686	7,481,061
2022-11-28	10.500	10.560	10.420	10.480	10.417	6,613,923
2022-11-25	10.820	10.820	10.600	10.610	10.546	6,266,891
2022-11-24	10.770	10.910	10.690	10.800	10.735	6,374,977
2022-11-23	11.120	11.150	10.610	10.770	10.705	11,498,188
2022-11-22	11.240	11.360	11.010	11.060	10.994	9,979,630
2022-11-21	11.400	11.470	11.050	11.280	11.212	14,688,601
2022-11-18	11.870	11.910	11.380	11.490	11.421	20,704,651
2022-11-17	11.260	11.790	11.250	11.790	11.719	22,581,191
2022-11-16	11.420	11.570	11.190	11.220	11.153	11,575,226
2022-11-15	11.240	11.470	11.170	11.360	11.292	12,926,295
2022-11-14	10.990	11.300	10.850	11.230	11.163	12,500,082
2022-11-11	11.330	11.480	11.120	11.120	11.053	15,945,417
2022-11-10	11.150	11.350	11.090	11.160	11.093	8,373,102
2022-11-09	11.250	11.390	11.050	11.210	11.143	10,425,041
2022-11-08	11.170	11.300	11.030	11.280	11.212	13,026,110

← NewerPage 16 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.