Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.600	10.850	10.380	10.650	10.650	38,836,102
2026-07-22	10.480	10.870	10.410	10.750	10.750	69,675,577
2026-07-21	9.590	10.490	9.490	10.490	10.490	38,980,027
2026-07-20	9.490	9.710	9.280	9.540	9.540	23,817,488
2026-07-17	9.840	9.920	9.300	9.340	9.340	25,106,256
2026-07-16	9.580	10.070	9.500	9.860	9.860	21,178,164
2026-07-15	9.600	9.880	9.460	9.620	9.620	19,306,501
2026-07-14	9.700	9.840	9.450	9.730	9.730	18,298,996
2026-07-13	10.090	10.230	9.700	9.710	9.710	22,299,115
2026-07-10	9.840	10.420	9.710	10.140	10.140	27,283,702
2026-07-09	9.770	9.940	9.590	9.910	9.910	19,181,912
2026-07-08	9.740	9.930	9.650	9.870	9.870	19,055,000
2026-07-07	10.010	10.010	9.670	9.730	9.730	15,533,088
2026-07-06	10.270	10.320	9.930	10.000	10.000	18,437,546
2026-07-03	10.130	10.370	10.120	10.270	10.270	18,010,947
2026-07-02	10.460	10.490	10.100	10.110	10.110	24,909,182
2026-07-01	10.290	10.680	10.220	10.450	10.450	22,666,271
2026-06-30	10.250	10.580	10.190	10.300	10.300	19,916,500
2026-06-29	10.520	10.610	10.180	10.270	10.270	20,116,872
2026-06-26	11.020	11.070	10.540	10.560	10.560	23,872,031
2026-06-25	11.410	11.660	11.130	11.240	11.240	25,083,193
2026-06-24	11.580	12.150	11.210	11.530	11.530	33,794,039
2026-06-23	11.550	11.800	11.380	11.490	11.490	27,082,596
2026-06-22	11.130	11.500	10.780	11.470	11.470	27,989,236
2026-06-18	11.270	11.480	11.210	11.260	11.260	17,001,272
2026-06-17	11.330	11.360	11.170	11.260	11.260	13,056,010
2026-06-16	11.500	11.510	11.170	11.410	11.410	14,366,189
2026-06-15	11.180	11.440	11.110	11.370	11.370	15,888,932
2026-06-12	11.000	11.290	10.880	11.080	11.080	23,183,680
2026-06-11	11.100	11.170	10.690	10.790	10.790	22,019,189
2026-06-10	11.490	11.590	11.100	11.260	11.260	20,345,980
2026-06-09	11.680	11.730	11.430	11.600	11.600	15,339,860
2026-06-08	11.720	11.930	11.410	11.540	11.540	21,884,180
2026-06-05	12.200	12.370	11.930	12.120	12.120	21,058,490
2026-06-04	12.760	12.820	12.150	12.250	12.250	32,758,820
2026-06-03	12.820	13.180	12.730	12.940	12.940	17,863,797
2026-06-02	13.170	13.180	12.710	12.880	12.880	18,590,570
2026-06-01	12.810	13.370	12.810	13.180	13.180	25,136,600
2026-05-29	13.260	13.450	12.750	12.780	12.780	24,413,000
2026-05-28	13.140	13.250	12.740	13.170	13.170	25,229,369
2026-05-27	13.840	13.850	13.060	13.130	13.130	34,823,648
2026-05-26	14.000	14.300	13.750	13.890	13.890	33,494,863
2026-05-25	13.520	14.280	13.500	14.250	14.250	65,138,754
2026-05-22	14.110	14.290	13.710	13.900	13.900	69,546,367
2026-05-21	13.640	13.720	12.980	13.000	12.990	26,400,391
2026-05-20	13.990	13.990	13.550	13.580	13.570	19,652,436
2026-05-19	13.780	14.120	13.650	14.120	14.109	19,029,705
2026-05-18	13.700	13.870	13.550	13.830	13.819	16,083,371
2026-05-15	13.940	14.090	13.690	13.770	13.759	22,474,118
2026-05-14	14.970	15.090	13.930	13.940	13.929	36,621,203
2026-05-13	14.240	14.510	14.160	14.460	14.449	21,195,031
2026-05-12	14.780	14.780	14.220	14.260	14.249	29,446,140
2026-05-11	15.050	15.070	14.730	14.860	14.849	33,859,193
2026-05-08	14.590	14.770	14.410	14.710	14.699	22,862,924
2026-05-07	14.350	14.670	14.210	14.630	14.619	26,962,736
2026-05-06	13.850	14.550	13.840	14.280	14.269	34,898,868
2026-04-30	13.700	13.820	13.600	13.710	13.700	17,710,684
2026-04-29	13.600	13.850	13.550	13.680	13.670	23,097,082
2026-04-28	14.470	14.480	13.650	13.740	13.729	49,377,540
2026-04-27	14.950	15.040	14.560	14.970	14.959	22,550,116

← NewerPage 2 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.