Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.270	11.400	11.110	11.160	11.093	9,874,626
2022-11-04	11.250	11.280	11.110	11.240	11.173	10,656,329
2022-11-03	11.180	11.320	10.950	11.290	11.222	13,814,349
2022-11-02	11.340	11.390	11.150	11.280	11.212	13,749,449
2022-11-01	11.580	11.620	11.130	11.360	11.292	17,276,805
2022-10-31	11.110	11.590	11.080	11.540	11.471	20,328,677
2022-10-28	11.190	11.490	11.050	11.100	11.033	12,911,934
2022-10-27	11.250	11.480	11.130	11.310	11.242	12,937,457
2022-10-26	10.880	11.300	10.850	11.200	11.133	16,305,148
2022-10-25	10.860	11.020	10.700	10.810	10.745	8,063,536
2022-10-24	10.990	11.270	10.820	10.940	10.874	10,386,795
2022-10-21	10.950	11.060	10.820	10.980	10.914	6,771,023
2022-10-20	10.900	11.180	10.810	10.950	10.884	10,974,704
2022-10-19	10.910	11.200	10.750	10.970	10.904	12,057,694
2022-10-18	11.100	11.100	10.870	10.910	10.845	9,213,214
2022-10-17	10.900	11.250	10.860	11.000	10.934	14,884,427
2022-10-14	10.760	10.990	10.660	10.950	10.884	16,150,165
2022-10-13	10.660	10.980	10.600	10.850	10.785	20,940,498
2022-10-12	9.830	10.420	9.830	10.390	10.328	8,540,349
2022-10-11	9.600	10.070	9.600	9.970	9.910	6,453,499
2022-10-10	9.870	10.030	9.610	9.740	9.682	6,577,278
2022-09-30	9.460	9.740	9.410	9.650	9.592	4,906,700
2022-09-29	9.490	9.660	9.400	9.470	9.413	3,917,983
2022-09-28	9.680	9.690	9.380	9.390	9.334	3,837,520
2022-09-27	9.510	9.700	9.500	9.670	9.612	3,396,757
2022-09-26	9.850	9.860	9.450	9.490	9.433	7,344,300
2022-09-23	10.190	10.270	9.880	9.890	9.831	6,373,513
2022-09-22	9.990	10.440	9.920	10.180	10.119	8,206,493
2022-09-21	9.900	10.070	9.630	10.020	9.960	6,500,884
2022-09-20	9.970	10.050	9.780	9.950	9.890	9,131,160
2022-09-19	10.770	10.810	10.100	10.160	10.099	14,834,026
2022-09-16	10.650	10.980	10.570	10.790	10.725	16,883,216
2022-09-15	10.510	10.790	10.480	10.700	10.636	11,877,287
2022-09-14	10.450	10.550	10.370	10.500	10.437	4,635,284
2022-09-13	10.600	10.830	10.600	10.630	10.566	7,016,929
2022-09-09	10.470	10.610	10.370	10.540	10.477	5,409,322
2022-09-08	10.580	10.580	10.420	10.430	10.367	5,214,123
2022-09-07	10.580	10.640	10.460	10.630	10.566	6,476,606
2022-09-06	10.530	10.590	10.420	10.580	10.517	5,101,487
2022-09-05	10.620	10.690	10.460	10.500	10.437	4,888,002
2022-09-02	10.460	10.660	10.400	10.620	10.556	6,291,723
2022-09-01	10.450	10.570	10.330	10.360	10.298	5,270,439
2022-08-31	10.600	10.690	10.440	10.470	10.407	6,416,323
2022-08-30	10.560	10.740	10.510	10.720	10.656	5,483,194
2022-08-29	10.500	10.640	10.340	10.580	10.517	4,749,000
2022-08-26	10.810	10.850	10.620	10.640	10.576	4,918,348
2022-08-25	10.690	10.760	10.550	10.710	10.646	5,122,788
2022-08-24	11.030	11.100	10.670	10.680	10.616	8,321,211
2022-08-23	11.150	11.150	10.980	11.000	10.934	6,235,216
2022-08-22	11.120	11.270	10.820	11.150	11.083	7,068,968
2022-08-19	11.160	11.360	11.130	11.150	11.083	8,269,200
2022-08-18	11.240	11.240	11.070	11.160	11.093	6,269,100
2022-08-17	11.300	11.300	11.140	11.260	11.192	5,031,825
2022-08-16	11.400	11.460	11.170	11.240	11.173	7,295,813
2022-08-15	11.490	11.540	11.270	11.340	11.272	8,517,147
2022-08-12	11.440	11.730	11.360	11.520	11.451	11,874,799
2022-08-11	11.400	11.500	11.310	11.480	11.411	8,256,210
2022-08-10	11.370	11.450	11.260	11.340	11.272	5,832,602
2022-08-09	11.520	11.610	11.280	11.430	11.361	7,705,183
2022-08-08	11.510	11.560	11.320	11.530	11.461	12,169,275

← NewerPage 17 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.