Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11.080	11.440	11.030	11.440	11.371	14,303,595
2022-08-04	10.910	11.020	10.840	10.970	10.904	5,897,079
2022-08-03	10.710	11.100	10.700	10.830	10.765	9,205,511
2022-08-02	11.110	11.120	10.600	10.780	10.715	12,955,917
2022-08-01	11.220	11.310	11.100	11.280	11.212	7,328,874
2022-07-29	11.240	11.320	11.160	11.220	11.153	8,150,123
2022-07-28	11.280	11.370	11.140	11.180	11.113	9,130,034
2022-07-27	11.300	11.390	11.170	11.200	11.133	7,262,825
2022-07-26	11.090	11.290	10.990	11.280	11.212	13,566,396
2022-07-25	10.960	11.100	10.780	10.920	10.855	4,981,219
2022-07-22	11.010	11.180	10.800	10.910	10.845	5,633,682
2022-07-21	11.030	11.250	10.950	11.010	10.944	8,659,379
2022-07-20	10.860	11.050	10.840	11.030	10.964	8,031,542
2022-07-19	10.600	10.860	10.510	10.840	10.775	9,023,265
2022-07-18	10.300	10.580	10.300	10.550	10.487	5,133,991
2022-07-15	10.690	10.710	10.290	10.290	10.228	7,567,161
2022-07-14	10.560	10.760	10.480	10.630	10.566	5,213,799
2022-07-13	10.580	10.660	10.540	10.570	10.507	3,532,575
2022-07-12	10.780	10.790	10.540	10.540	10.477	5,762,000
2022-07-11	10.790	10.800	10.610	10.760	10.695	4,253,054
2022-07-08	10.750	10.990	10.750	10.860	10.795	5,690,532
2022-07-07	10.800	10.900	10.740	10.780	10.715	6,033,772
2022-07-06	11.050	11.050	10.710	10.770	10.705	7,779,907
2022-07-05	11.230	11.250	10.870	10.980	10.914	9,215,480
2022-07-04	11.230	11.280	11.140	11.230	11.163	4,968,830
2022-07-01	11.290	11.400	11.180	11.230	11.163	6,930,192
2022-06-30	11.200	11.340	11.200	11.280	11.212	6,480,395
2022-06-29	11.480	11.490	11.180	11.190	11.123	9,962,183
2022-06-28	11.260	11.390	11.170	11.380	11.312	10,548,068
2022-06-27	11.380	11.440	11.200	11.290	11.222	7,932,184
2022-06-24	11.340	11.650	11.290	11.330	11.262	10,642,040
2022-06-23	11.030	11.250	11.000	11.250	11.183	7,039,260
2022-06-22	11.330	11.350	11.000	11.010	10.944	8,634,506
2022-06-21	11.240	11.420	11.120	11.350	11.282	11,092,927
2022-06-20	11.230	11.280	11.120	11.210	11.143	7,268,031
2022-06-17	11.260	11.340	11.070	11.240	11.173	8,496,265
2022-06-16	11.300	11.450	11.250	11.340	11.272	8,929,444
2022-06-15	11.110	11.460	11.080	11.290	11.222	16,410,863
2022-06-14	11.110	11.110	10.700	11.100	11.033	9,494,593
2022-06-13	11.000	11.230	10.940	11.190	11.123	7,886,647
2022-06-10	10.940	11.090	10.870	11.070	10.964	5,536,808
2022-06-09	11.280	11.280	10.930	11.020	10.914	6,870,415
2022-06-08	11.010	11.460	11.010	11.280	11.172	9,911,445
2022-06-07	11.300	11.370	11.050	11.120	11.013	7,518,323
2022-06-06	11.480	11.480	11.150	11.270	11.162	10,547,699
2022-06-02	10.930	11.190	10.880	11.140	11.033	8,477,301
2022-06-01	10.900	11.160	10.900	11.000	10.894	6,674,240
2022-05-31	10.700	10.980	10.650	10.960	10.855	7,907,963
2022-05-30	10.720	10.800	10.650	10.730	10.627	4,863,616
2022-05-27	10.950	10.990	10.650	10.730	10.627	6,864,452
2022-05-26	10.870	10.930	10.600	10.820	10.716	7,673,279
2022-05-25	10.770	11.070	10.580	10.870	10.765	8,355,891
2022-05-24	11.150	11.190	10.520	10.540	10.439	10,943,892
2022-05-23	10.960	11.200	10.950	11.190	11.082	10,717,826
2022-05-20	10.790	10.940	10.790	10.890	10.785	5,998,180
2022-05-19	10.760	10.830	10.650	10.800	10.696	7,334,607
2022-05-18	11.140	11.300	10.970	10.980	10.874	10,160,473
2022-05-17	10.970	10.970	10.780	10.900	10.795	4,973,349
2022-05-16	11.000	11.080	10.880	10.930	10.825	5,952,507
2022-05-13	11.050	11.080	10.910	10.990	10.884	5,686,013

← NewerPage 18 of 21 · 1,212 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.