Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.750	11.070	10.710	10.970	10.865	7,841,858
2022-05-11	11.000	11.230	10.850	10.870	10.765	11,296,490
2022-05-10	10.660	11.190	10.600	11.000	10.894	10,502,878
2022-05-09	10.720	10.930	10.630	10.820	10.716	8,865,528
2022-05-06	10.380	11.050	10.200	10.680	10.577	13,385,713
2022-05-05	10.570	10.690	10.300	10.680	10.577	11,188,540
2022-04-29	10.270	10.650	10.180	10.590	10.488	12,654,928
2022-04-28	10.520	10.540	10.120	10.250	10.151	13,676,649
2022-04-27	10.570	10.850	10.100	10.760	10.657	24,626,344
2022-04-26	9.690	10.440	9.640	10.440	10.340	18,517,438
2022-04-25	10.280	10.280	9.490	9.490	9.399	12,168,313
2022-04-22	10.710	10.850	10.530	10.550	10.449	6,861,969
2022-04-21	11.180	11.290	10.670	10.710	10.607	9,400,935
2022-04-20	11.480	11.580	11.280	11.390	11.280	10,106,162
2022-04-19	11.310	11.470	11.200	11.260	11.152	8,612,119
2022-04-18	11.030	11.240	10.740	11.180	11.072	6,423,319
2022-04-15	11.290	11.290	10.950	11.040	10.934	8,705,882
2022-04-14	11.450	11.530	11.260	11.390	11.280	6,577,937
2022-04-13	11.680	11.700	11.310	11.320	11.211	9,119,923
2022-04-12	11.750	11.850	11.410	11.830	11.716	10,310,092
2022-04-11	12.200	12.260	11.680	11.730	11.617	12,079,807
2022-04-08	12.310	12.460	12.010	12.270	12.152	11,400,982
2022-04-07	12.850	12.930	12.350	12.350	12.231	15,125,374
2022-04-06	13.160	13.540	12.950	13.000	12.875	24,936,533
2022-04-01	12.550	13.100	12.480	12.900	12.776	22,858,339
2022-03-31	12.110	12.650	12.050	12.540	12.419	17,389,493
2022-03-30	11.960	12.160	11.960	12.150	12.033	7,437,531
2022-03-29	11.980	12.100	11.800	11.940	11.825	7,513,901
2022-03-28	11.900	12.170	11.700	11.970	11.855	8,532,243
2022-03-25	12.450	12.640	12.070	12.110	11.994	11,986,800
2022-03-24	12.350	12.360	12.050	12.120	12.003	8,227,045
2022-03-23	12.450	12.580	12.340	12.430	12.310	7,106,704
2022-03-22	12.350	12.640	12.270	12.430	12.310	9,480,445
2022-03-21	12.610	12.710	12.280	12.460	12.340	10,395,028
2022-03-18	12.610	12.690	12.430	12.600	12.479	9,089,521
2022-03-17	12.580	12.800	12.410	12.620	12.499	14,057,231
2022-03-16	12.380	12.490	11.880	12.440	12.320	13,685,065
2022-03-15	12.810	12.990	12.070	12.130	12.013	15,416,590
2022-03-14	13.430	13.590	12.850	12.890	12.766	11,075,628
2022-03-11	13.150	13.520	12.900	13.470	13.340	12,737,960
2022-03-10	13.740	13.780	13.300	13.350	13.222	13,145,755
2022-03-09	13.730	13.890	12.680	13.400	13.271	18,960,921
2022-03-08	14.260	14.450	13.700	13.720	13.588	13,238,706
2022-03-07	14.500	14.500	14.050	14.170	14.034	9,053,228
2022-03-04	14.620	14.810	14.370	14.420	14.281	11,752,957
2022-03-03	15.060	15.130	14.610	14.750	14.608	15,846,096
2022-03-02	14.850	15.240	14.750	15.050	14.905	13,577,071
2022-03-01	14.960	15.350	14.680	15.140	14.994	19,378,667
2022-02-28	14.830	15.390	14.680	14.930	14.786	22,107,871
2022-02-25	14.270	14.680	14.240	14.450	14.311	18,392,341
2022-02-24	15.150	15.430	13.990	14.180	14.044	35,082,872
2022-02-23	15.710	15.900	15.320	15.390	15.242	22,415,224
2022-02-22	15.430	15.470	15.000	15.090	14.945	23,475,614
2022-02-21	15.170	15.750	15.100	15.670	15.519	32,768,018
2022-02-18	14.750	15.300	14.700	15.210	15.064	21,024,299
2022-02-17	14.840	15.380	14.750	14.840	14.697	22,165,828
2022-02-16	15.780	15.850	14.910	15.020	14.876	22,736,673
2022-02-15	15.020	15.330	14.500	15.320	15.173	25,575,707
2022-02-14	14.980	15.280	14.600	15.030	14.885	30,671,624
2022-02-11	15.000	16.020	14.960	15.640	15.490	40,555,369

← NewerPage 19 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.