Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.880	15.070	14.640	14.950	14.939	20,602,200
2026-04-23	15.410	15.470	14.940	15.080	15.068	28,205,640
2026-04-22	15.310	15.500	15.170	15.500	15.488	23,716,620
2026-04-21	15.660	15.660	15.240	15.380	15.368	29,142,590
2026-04-20	15.800	15.800	15.580	15.720	15.708	34,541,416
2026-04-17	15.970	16.050	15.620	15.840	15.828	56,601,325
2026-04-16	16.490	16.780	16.000	16.300	16.288	83,853,304
2026-04-15	16.900	16.900	15.680	16.000	15.988	97,139,315
2026-04-14	15.240	15.390	15.210	15.360	15.348	17,554,590
2026-04-13	14.840	15.200	14.800	15.080	15.068	15,601,783
2026-04-10	15.020	15.220	15.010	15.020	15.008	19,046,343
2026-04-09	15.000	15.150	14.880	14.930	14.919	19,834,694
2026-04-08	14.700	15.220	14.640	15.210	15.198	29,188,228
2026-04-07	13.890	14.380	13.890	14.290	14.279	26,854,567
2026-04-03	14.210	14.340	13.730	13.830	13.819	22,760,446
2026-04-02	14.690	14.760	14.000	14.130	14.119	40,192,099
2026-04-01	15.720	15.800	14.790	14.890	14.879	40,603,012
2026-03-31	15.660	15.890	15.310	15.350	15.338	21,858,049
2026-03-30	15.290	15.630	15.050	15.630	15.618	20,533,555
2026-03-27	14.850	15.660	14.850	15.540	15.528	27,090,522
2026-03-26	16.390	16.450	15.260	15.300	15.288	51,684,894
2026-03-25	16.170	16.900	16.170	16.470	16.457	37,756,406
2026-03-24	16.530	16.650	15.680	16.220	16.208	45,565,542
2026-03-23	16.610	17.070	16.060	16.190	16.178	65,948,880
2026-03-20	20.080	20.080	17.660	17.660	17.646	95,925,967
2026-03-19	18.000	18.540	18.000	18.250	18.236	36,506,438
2026-03-18	17.590	18.550	17.490	18.470	18.456	48,457,174
2026-03-17	18.150	18.220	17.380	17.390	17.377	36,027,536
2026-03-16	17.740	18.370	17.620	18.330	18.316	43,398,056
2026-03-13	17.770	18.030	17.720	17.740	17.726	43,989,076
2026-03-12	18.580	18.820	18.300	18.420	18.406	45,747,471
2026-03-11	18.650	18.910	18.510	18.640	18.626	50,200,342
2026-03-10	18.720	18.860	18.380	18.760	18.746	73,734,737
2026-03-09	18.100	18.750	18.030	18.700	18.686	78,700,217
2026-03-06	18.000	18.400	17.660	18.330	18.316	89,612,724
2026-03-05	16.900	18.020	16.700	18.020	18.006	39,322,126
2026-03-04	16.260	16.790	16.180	16.380	16.367	24,646,283
2026-03-03	17.760	17.950	16.420	16.520	16.507	42,113,706
2026-03-02	17.630	17.920	17.300	17.460	17.447	44,666,428
2026-02-27	18.110	18.550	17.990	18.270	18.256	49,393,401
2026-02-26	18.030	18.270	17.780	17.890	17.876	26,943,609
2026-02-25	17.660	18.130	17.630	18.000	17.986	29,342,981
2026-02-24	18.000	18.130	17.350	17.580	17.567	46,274,044
2026-02-13	18.260	18.560	18.210	18.310	18.296	38,985,705
2026-02-12	17.950	18.550	17.930	18.350	18.336	45,342,033
2026-02-11	17.950	18.260	17.900	17.970	17.956	36,356,535
2026-02-10	18.010	18.580	18.000	18.070	18.056	51,032,833
2026-02-09	17.840	18.340	17.770	18.130	18.116	63,708,712
2026-02-06	17.320	18.150	17.250	17.850	17.836	65,013,421
2026-02-05	17.020	17.570	16.880	17.420	17.407	33,831,144
2026-02-04	17.300	17.750	17.070	17.300	17.287	51,679,688
2026-02-03	16.870	17.040	16.550	17.030	17.017	30,534,559
2026-02-02	16.600	17.190	16.540	16.570	16.557	48,581,463
2026-01-30	16.540	16.750	16.010	16.180	16.168	28,675,226
2026-01-29	16.660	17.330	16.210	16.610	16.597	38,526,359
2026-01-28	16.660	17.150	16.580	16.870	16.857	36,285,812
2026-01-27	16.640	16.820	16.120	16.620	16.607	28,983,960
2026-01-26	17.540	17.550	16.400	16.650	16.637	47,161,851
2026-01-23	17.280	17.530	17.080	17.480	17.467	33,948,068
2026-01-22	17.070	17.390	16.980	17.290	17.277	32,016,494

← NewerPage 3 of 21 · 1,219 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.