Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.980	17.360	16.880	16.950	16.937	29,516,782
2026-01-20	17.790	17.980	16.930	17.130	17.117	42,333,679
2026-01-19	17.510	18.080	17.330	17.800	17.786	35,439,385
2026-01-16	18.300	18.450	17.580	17.720	17.706	55,747,169
2026-01-15	18.340	18.840	18.030	18.240	18.226	66,727,987
2026-01-14	17.840	19.220	17.840	18.690	18.676	116,552,213
2026-01-13	19.600	19.680	17.980	18.080	18.066	121,915,677
2026-01-12	18.540	20.310	18.300	19.980	19.965	151,497,017
2026-01-09	18.060	18.660	17.930	18.540	18.526	119,851,796
2026-01-08	17.250	18.890	17.130	18.120	18.106	147,549,955
2026-01-07	17.490	17.690	17.090	17.170	17.157	55,798,663
2026-01-06	16.930	17.620	16.820	17.470	17.457	68,041,074
2026-01-05	16.650	16.980	16.290	16.950	16.937	47,610,144
2025-12-31	16.300	16.850	16.150	16.550	16.537	38,715,052
2025-12-30	16.410	16.700	16.260	16.360	16.347	35,218,745
2025-12-29	16.580	16.650	16.320	16.460	16.447	34,819,892
2025-12-26	16.320	16.930	16.280	16.690	16.677	44,831,067
2025-12-25	16.260	16.390	16.130	16.320	16.307	26,727,968
2025-12-24	15.890	16.200	15.870	16.160	16.148	26,649,730
2025-12-23	16.440	16.580	15.800	15.980	15.968	52,872,471
2025-12-22	16.010	16.300	15.940	16.160	16.148	22,065,888
2025-12-19	16.000	16.130	15.800	15.850	15.838	20,243,499
2025-12-18	16.040	16.190	15.900	15.950	15.938	16,922,763
2025-12-17	15.800	16.270	15.630	16.170	16.158	27,638,740
2025-12-16	16.400	16.460	15.910	15.910	15.898	31,865,171
2025-12-15	16.150	16.790	16.110	16.480	16.467	44,563,291
2025-12-12	16.290	16.420	16.010	16.270	16.258	27,441,681
2025-12-11	16.460	16.600	16.320	16.350	16.337	31,889,219
2025-12-10	16.100	16.550	16.010	16.490	16.477	47,051,224
2025-12-09	17.420	17.570	17.110	17.150	17.137	31,523,353
2025-12-08	17.070	17.760	17.040	17.520	17.507	58,719,740
2025-12-05	16.600	17.110	16.510	17.030	17.017	41,189,794
2025-12-04	16.740	16.880	16.530	16.600	16.587	31,901,270
2025-12-03	17.270	17.310	16.510	16.570	16.557	36,414,311
2025-12-02	17.490	17.490	17.070	17.190	17.177	30,508,182
2025-12-01	17.420	17.620	17.350	17.540	17.527	29,293,783
2025-11-28	17.280	17.600	17.200	17.530	17.517	29,439,147
2025-11-27	17.410	17.850	17.270	17.290	17.277	35,988,415
2025-11-26	17.870	17.990	17.500	17.540	17.527	47,457,651
2025-11-25	17.800	18.340	17.730	17.970	17.956	53,737,814
2025-11-24	17.290	17.860	17.090	17.710	17.696	64,812,345
2025-11-21	18.080	18.390	17.240	17.300	17.287	98,689,414
2025-11-20	18.440	19.710	18.260	18.640	18.626	106,331,900
2025-11-19	19.400	19.410	18.020	18.160	18.146	129,840,410
2025-11-18	18.930	20.280	18.580	19.970	19.955	160,578,290
2025-11-17	18.040	19.170	18.030	18.940	18.925	118,275,398
2025-11-14	18.510	18.770	18.010	18.050	18.036	71,651,107
2025-11-13	18.350	18.700	18.230	18.450	18.436	62,213,148
2025-11-12	18.790	18.990	18.300	18.400	18.386	72,764,554
2025-11-11	19.120	19.380	18.810	18.860	18.846	94,930,637
2025-11-10	19.680	20.150	18.960	19.050	19.035	139,382,678
2025-11-07	20.510	20.900	19.400	19.550	19.535	168,608,222
2025-11-06	20.600	22.000	20.070	21.300	21.284	198,198,543
2025-11-05	21.900	23.030	20.860	21.260	21.244	216,770,786
2025-11-04	19.990	22.620	19.660	21.900	21.883	252,399,728
2025-11-03	18.400	20.850	17.670	20.850	20.834	218,158,442
2025-10-31	20.000	20.240	18.280	18.950	18.935	245,624,068
2025-10-30	17.250	18.400	17.010	18.400	18.386	151,934,491
2025-10-29	15.400	16.730	15.220	16.730	16.717	72,476,541
2025-10-28	14.910	15.660	14.800	15.210	15.198	119,916,850

← NewerPage 4 of 5 · 241 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.