Digital China Information Service Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.720	11.750	11.480	11.570	11.459	6,704,468
2021-11-09	11.400	11.530	11.380	11.490	11.380	4,899,854
2021-11-08	11.380	11.460	11.250	11.430	11.320	4,301,674
2021-11-05	11.320	11.500	11.280	11.440	11.330	5,696,836
2021-11-04	11.260	11.500	11.260	11.360	11.251	7,223,234
2021-11-03	11.070	11.230	11.040	11.200	11.092	4,339,828
2021-11-02	11.360	11.410	11.000	11.090	10.983	6,700,775
2021-11-01	11.140	11.400	11.080	11.330	11.221	6,640,464
2021-10-29	11.080	11.210	10.840	11.150	11.043	7,069,021
2021-10-28	11.740	11.740	10.850	11.070	10.964	16,870,488
2021-10-27	12.270	12.280	12.030	12.060	11.944	9,027,176
2021-10-26	12.510	12.580	12.490	12.510	12.390	4,248,085
2021-10-25	12.620	12.740	12.410	12.710	12.588	5,775,226
2021-10-22	12.760	12.900	12.660	12.690	12.568	5,451,648
2021-10-21	12.700	13.180	12.650	12.780	12.657	8,501,815
2021-10-20	12.800	13.510	12.790	12.930	12.806	14,788,256
2021-10-19	12.400	12.550	12.240	12.540	12.419	3,912,227
2021-10-18	12.610	12.610	12.330	12.450	12.330	4,886,540
2021-10-15	12.450	12.660	12.400	12.650	12.528	6,003,569
2021-10-14	12.500	12.550	12.330	12.450	12.330	3,893,609

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.