Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.100	13.310	12.970	13.070	13.060	26,269,119
2025-07-24	13.000	13.210	13.000	13.210	13.200	21,383,740
2025-07-23	13.030	13.200	12.950	13.050	13.040	24,494,300
2025-07-22	13.380	13.440	13.070	13.160	13.150	38,520,200
2025-07-21	13.500	13.630	13.380	13.400	13.390	29,005,000
2025-07-18	13.800	13.880	13.440	13.540	13.530	31,616,640
2025-07-17	13.680	13.800	13.570	13.700	13.690	26,866,150
2025-07-16	13.950	13.980	13.610	13.680	13.670	29,589,900
2025-07-15	13.860	14.260	13.580	14.070	14.059	45,327,393
2025-07-14	14.120	14.150	13.770	13.940	13.929	42,505,396
2025-07-11	14.520	14.640	14.140	14.320	14.309	68,307,105
2025-07-10	13.920	15.200	13.700	14.410	14.399	97,708,203
2025-07-09	14.170	14.200	13.880	13.990	13.979	41,751,901
2025-07-08	13.730	14.280	13.580	14.210	14.199	61,670,570
2025-07-07	13.700	14.190	13.680	13.850	13.839	57,000,111
2025-07-04	13.390	13.930	13.200	13.620	13.610	66,674,014
2025-07-03	13.460	13.550	13.300	13.380	13.370	27,794,350
2025-07-02	13.840	13.850	13.400	13.500	13.490	35,920,000
2025-07-01	14.180	14.500	13.670	13.800	13.789	53,489,176
2025-06-30	13.900	14.810	13.820	14.220	14.209	62,627,928
2025-06-27	14.200	14.630	13.840	13.860	13.849	75,975,306
2025-06-26	14.360	14.750	13.940	14.230	14.219	92,920,616
2025-06-25	13.830	14.850	13.610	14.380	14.369	119,442,328
2025-06-24	13.790	14.230	13.660	13.860	13.849	122,779,515
2025-06-23	12.190	13.540	12.110	13.540	13.530	33,489,016
2025-06-20	12.580	12.600	11.950	12.310	12.301	42,599,602
2025-06-19	13.280	13.500	12.500	12.580	12.570	62,604,533
2025-06-18	13.480	13.780	13.120	13.280	13.270	79,298,908
2025-06-17	12.990	13.590	12.800	13.390	13.380	92,357,399
2025-06-16	12.100	13.000	12.100	12.850	12.840	72,170,166
2025-06-13	12.520	12.710	12.130	12.160	12.151	41,859,802
2025-06-12	12.340	13.000	12.310	12.620	12.610	66,175,631
2025-06-11	12.240	12.760	12.100	12.330	12.321	45,110,642
2025-06-10	12.440	12.520	12.000	12.110	12.101	39,542,100
2025-06-09	12.620	12.680	12.320	12.430	12.420	36,520,700
2025-06-06	12.660	12.790	12.400	12.480	12.470	45,535,848
2025-06-05	12.600	13.160	12.530	12.830	12.820	85,592,830
2025-06-04	12.240	12.740	12.100	12.560	12.550	68,079,000
2025-06-03	12.520	12.750	12.300	12.370	12.361	77,154,496
2025-05-30	12.790	12.860	12.010	12.090	12.081	103,139,544
2025-05-29	10.960	12.060	10.920	12.060	12.051	69,115,467
2025-05-28	11.020	11.120	10.920	10.960	10.952	14,931,917
2025-05-27	11.140	11.150	10.910	11.070	11.062	16,139,100
2025-05-26	10.930	11.180	10.930	11.100	11.092	23,766,389
2025-05-23	11.290	11.300	11.020	11.040	11.032	43,082,619
2025-05-22	11.090	11.180	10.920	10.920	10.912	13,373,250
2025-05-21	11.240	11.240	11.040	11.160	11.151	12,196,250
2025-05-20	11.110	11.420	11.000	11.240	11.231	18,187,500
2025-05-19	11.010	11.220	10.850	11.110	11.102	16,296,246
2025-05-16	10.920	11.070	10.890	10.950	10.942	10,325,300
2025-05-15	11.250	11.310	10.960	10.990	10.982	16,474,300
2025-05-14	11.200	11.420	11.110	11.310	11.301	17,626,700
2025-05-13	11.490	11.540	11.180	11.230	11.221	18,089,400
2025-05-12	11.320	11.410	11.230	11.370	11.361	19,581,446
2025-05-09	11.350	11.520	11.160	11.220	11.211	23,180,221
2025-05-08	11.100	11.380	11.090	11.350	11.341	21,417,050
2025-05-07	11.450	11.520	11.040	11.130	11.121	25,053,400
2025-05-06	10.880	11.280	10.860	11.270	11.261	27,991,423
2025-04-30	10.650	10.820	10.580	10.700	10.692	13,307,055
2025-04-29	10.480	10.640	10.380	10.580	10.572	12,093,433

← NewerPage 6 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.