Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	14.680	15.430	14.300	15.190	15.178	143,095,719
2025-10-24	15.680	15.680	14.680	14.820	14.809	188,077,202
2025-10-23	13.070	14.250	12.790	14.250	14.239	34,706,507
2025-10-22	13.010	13.060	12.880	12.950	12.940	11,038,800
2025-10-21	13.020	13.120	12.880	13.090	13.080	13,188,300
2025-10-20	12.900	13.190	12.810	12.920	12.910	14,483,640
2025-10-17	13.190	13.230	12.690	12.720	12.710	16,586,105
2025-10-16	13.540	13.550	13.120	13.210	13.200	20,154,997
2025-10-15	13.150	13.750	12.970	13.570	13.560	27,049,992
2025-10-14	13.490	13.660	13.030	13.100	13.090	20,947,063
2025-10-13	13.150	13.630	12.940	13.440	13.430	20,599,728
2025-10-10	14.050	14.050	13.610	13.640	13.630	24,183,310
2025-10-09	13.740	14.230	13.740	14.150	14.139	27,949,800
2025-09-30	13.720	13.970	13.720	13.730	13.719	16,430,406
2025-09-29	13.630	13.830	13.420	13.750	13.739	18,626,673
2025-09-26	14.200	14.250	13.680	13.720	13.709	19,936,713
2025-09-25	13.890	14.190	13.870	13.960	13.949	19,631,349
2025-09-24	13.500	13.910	13.400	13.910	13.899	21,859,400
2025-09-23	14.090	14.150	13.240	13.550	13.540	29,023,545
2025-09-22	13.920	14.340	13.920	14.230	14.219	23,954,018
2025-09-19	14.030	14.220	13.840	13.880	13.869	21,139,984
2025-09-18	14.130	14.700	13.890	14.170	14.159	40,150,081
2025-09-17	14.130	14.340	14.030	14.170	14.159	21,999,199
2025-09-16	14.030	14.240	13.900	14.220	14.209	24,526,133
2025-09-15	14.010	14.650	13.850	14.160	14.149	36,456,919
2025-09-12	13.920	14.240	13.880	13.900	13.889	27,680,004
2025-09-11	13.550	13.900	13.390	13.880	13.869	26,402,264
2025-09-10	13.540	13.680	13.410	13.440	13.430	13,712,131
2025-09-09	13.880	13.880	13.470	13.520	13.510	18,093,376
2025-09-08	13.820	13.960	13.680	13.880	13.869	18,988,087
2025-09-05	13.480	13.910	13.350	13.820	13.809	24,228,992
2025-09-04	13.830	13.980	13.260	13.470	13.460	30,410,688
2025-09-03	14.250	14.350	13.790	13.850	13.839	31,832,018
2025-09-02	15.100	15.180	14.130	14.190	14.179	46,220,645
2025-09-01	15.200	15.680	14.940	15.080	15.068	45,670,452
2025-08-29	14.780	15.680	14.600	15.250	15.238	67,459,966
2025-08-28	14.890	15.060	14.260	14.920	14.909	65,322,413
2025-08-27	15.300	16.260	15.060	15.200	15.188	85,921,926
2025-08-26	15.710	15.710	15.100	15.170	15.158	82,419,171
2025-08-25	14.140	15.860	14.070	15.860	15.848	71,009,033
2025-08-22	15.000	15.000	14.250	14.420	14.409	73,572,773
2025-08-21	14.110	14.350	13.870	14.000	13.989	66,218,869
2025-08-20	13.500	13.700	13.410	13.680	13.670	28,391,955
2025-08-19	13.660	13.840	13.620	13.630	13.620	31,343,228
2025-08-18	14.000	14.010	13.660	13.760	13.749	46,611,415
2025-08-15	13.420	13.710	13.250	13.700	13.690	45,160,545
2025-08-14	13.220	13.720	13.200	13.510	13.500	51,823,224
2025-08-13	13.200	13.360	13.130	13.230	13.220	24,193,383
2025-08-12	13.150	13.230	13.070	13.190	13.180	16,806,486
2025-08-11	12.860	13.200	12.860	13.150	13.140	22,817,165
2025-08-08	13.010	13.040	12.860	12.900	12.890	15,273,553
2025-08-07	13.100	13.170	12.990	13.050	13.040	17,709,414
2025-08-06	13.100	13.220	13.030	13.160	13.150	19,130,095
2025-08-05	12.980	13.220	12.950	13.160	13.150	23,085,211
2025-08-04	12.930	13.180	12.670	13.050	13.040	21,970,390
2025-08-01	12.880	12.980	12.760	12.930	12.920	13,987,344
2025-07-31	12.830	12.990	12.750	12.850	12.840	17,439,691
2025-07-30	13.210	13.220	12.840	12.900	12.890	22,007,172
2025-07-29	13.240	13.290	12.890	13.280	13.270	30,282,765
2025-07-28	13.110	13.250	13.000	13.230	13.220	24,148,396

← NewerPage 5 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.