Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.300	15.440	15.090	15.210	15.064	28,116,337
2022-02-09	14.790	15.870	14.780	15.590	15.440	44,483,849
2022-02-08	14.030	14.670	13.730	14.580	14.440	27,795,926
2022-02-07	14.440	14.750	14.010	14.110	13.974	19,714,084
2022-01-28	13.750	14.500	13.730	14.070	13.935	22,753,340
2022-01-27	14.660	14.690	13.650	13.690	13.558	27,170,121
2022-01-26	14.610	15.180	14.350	14.660	14.519	25,245,457
2022-01-25	15.510	15.550	14.580	14.640	14.499	36,526,390
2022-01-24	15.350	16.020	15.250	15.690	15.539	31,444,760
2022-01-21	15.800	16.160	15.200	15.440	15.292	36,757,236
2022-01-20	16.250	16.540	15.600	16.030	15.876	48,749,931
2022-01-19	15.180	16.230	15.060	16.220	16.064	56,991,735
2022-01-18	15.880	16.850	15.380	15.410	15.262	87,451,014
2022-01-17	14.560	15.530	14.560	15.530	15.381	46,152,064
2022-01-14	14.100	14.320	13.820	14.120	13.984	20,200,069
2022-01-13	14.350	14.650	14.080	14.310	14.172	30,630,713
2022-01-12	14.000	14.390	13.880	14.100	13.964	20,350,981
2022-01-11	14.380	14.440	13.900	14.000	13.865	31,124,030
2022-01-10	14.000	14.770	13.520	14.590	14.450	49,921,018
2022-01-07	13.680	14.580	13.660	14.090	13.955	56,105,131
2022-01-06	13.180	13.500	12.940	13.250	13.123	17,022,006
2022-01-05	13.500	13.760	13.070	13.170	13.043	25,831,828
2022-01-04	12.820	13.120	12.740	13.090	12.964	16,051,454
2021-12-31	12.620	12.850	12.520	12.720	12.598	8,379,108
2021-12-30	12.450	12.730	12.440	12.600	12.479	8,547,069
2021-12-29	12.540	12.550	12.370	12.540	12.419	6,639,269
2021-12-28	12.190	12.850	12.190	12.580	12.459	12,446,691
2021-12-27	12.200	12.240	12.080	12.170	12.053	4,437,145
2021-12-24	12.500	12.560	12.140	12.160	12.043	8,454,456
2021-12-23	12.580	12.620	12.460	12.500	12.380	8,057,068
2021-12-22	12.520	12.830	12.500	12.710	12.588	10,481,402
2021-12-21	12.450	12.630	12.380	12.560	12.439	7,056,594
2021-12-20	12.490	12.700	12.330	12.450	12.330	9,858,662
2021-12-17	12.510	12.750	12.320	12.560	12.439	10,981,200
2021-12-16	12.450	12.720	12.440	12.490	12.370	9,852,167
2021-12-15	12.550	12.660	12.350	12.370	12.251	11,348,020
2021-12-14	12.180	12.430	12.050	12.390	12.271	8,478,265
2021-12-13	12.170	12.250	12.100	12.180	12.063	4,708,523
2021-12-10	12.340	12.340	12.100	12.140	12.023	6,599,133
2021-12-09	12.220	12.390	12.190	12.350	12.231	6,471,573
2021-12-08	12.160	12.320	12.080	12.280	12.162	6,107,407
2021-12-07	12.240	12.320	11.960	12.160	12.043	6,783,117
2021-12-06	12.280	12.390	12.100	12.160	12.043	7,386,200
2021-12-03	12.300	12.500	12.270	12.320	12.202	7,352,085
2021-12-02	12.500	12.520	12.260	12.270	12.152	9,488,445
2021-12-01	12.550	12.630	12.360	12.500	12.380	13,885,079
2021-11-30	11.900	12.600	11.880	12.440	12.320	18,382,860
2021-11-29	11.800	12.100	11.740	11.910	11.795	11,482,883
2021-11-26	11.700	12.560	11.620	12.150	12.033	20,805,346
2021-11-25	11.680	11.810	11.630	11.730	11.617	4,604,772
2021-11-24	11.740	11.780	11.660	11.680	11.568	4,619,771
2021-11-23	11.750	11.810	11.630	11.800	11.687	5,137,275
2021-11-22	11.620	11.840	11.610	11.810	11.696	6,201,057
2021-11-19	11.510	11.650	11.480	11.610	11.498	4,483,980
2021-11-18	11.770	11.860	11.500	11.520	11.409	6,191,897
2021-11-17	11.610	11.770	11.540	11.740	11.627	4,194,036
2021-11-16	11.770	11.810	11.610	11.610	11.498	4,479,334
2021-11-15	11.760	11.860	11.670	11.780	11.667	5,976,728
2021-11-12	11.650	11.800	11.570	11.760	11.647	5,522,811
2021-11-11	11.500	11.720	11.460	11.640	11.528	4,791,160

← NewerPage 20 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.