Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.680	10.780	10.470	10.540	10.532	19,175,118
2025-04-25	10.800	10.940	10.700	10.860	10.852	15,052,450
2025-04-24	11.150	11.180	10.770	10.790	10.782	21,391,100
2025-04-23	11.250	11.440	11.040	11.150	11.141	32,288,301
2025-04-22	11.100	11.380	11.070	11.140	11.131	42,554,001
2025-04-21	10.520	10.920	10.400	10.880	10.872	20,249,900
2025-04-18	10.460	10.640	10.360	10.520	10.512	13,135,391
2025-04-17	10.400	10.650	10.340	10.430	10.422	13,908,728
2025-04-16	10.660	10.720	10.310	10.500	10.492	18,414,161
2025-04-15	10.880	10.920	10.670	10.740	10.732	17,641,261
2025-04-14	10.990	11.080	10.800	10.860	10.852	27,214,700
2025-04-11	10.420	10.930	10.400	10.760	10.752	31,714,089
2025-04-10	10.510	10.870	10.490	10.610	10.602	33,045,900
2025-04-09	9.900	10.390	9.330	10.300	10.292	37,668,037
2025-04-08	10.010	10.280	9.680	10.080	10.072	41,645,767
2025-04-07	10.550	10.780	10.270	10.270	10.262	20,938,900
2025-04-03	11.510	11.760	11.340	11.410	11.401	25,160,199
2025-04-02	11.600	11.960	11.600	11.690	11.681	22,055,545
2025-04-01	11.990	12.050	11.620	11.670	11.661	29,141,220
2025-03-31	11.850	11.980	11.420	11.920	11.911	52,540,063
2025-03-28	12.310	12.720	12.060	12.060	12.051	42,613,957
2025-03-27	12.430	12.570	12.190	12.240	12.231	45,784,977
2025-03-26	12.550	12.790	12.350	12.430	12.420	72,049,596
2025-03-25	14.170	14.280	12.920	12.920	12.910	104,372,755
2025-03-24	15.380	15.990	14.360	14.360	14.349	141,717,847
2025-03-21	15.960	15.960	15.180	15.960	15.948	136,066,387
2025-03-20	13.980	15.150	13.720	14.510	14.499	130,670,026
2025-03-19	14.090	14.200	13.670	13.770	13.759	79,045,178
2025-03-18	13.190	14.390	13.110	14.390	14.379	61,834,679
2025-03-17	13.150	13.720	13.040	13.080	13.070	48,400,927
2025-03-14	12.840	13.020	12.640	12.900	12.890	23,111,000
2025-03-13	13.130	13.150	12.590	12.720	12.710	26,587,129
2025-03-12	13.240	13.310	13.030	13.060	13.050	26,107,970
2025-03-11	12.800	13.150	12.760	13.030	13.020	22,778,870
2025-03-10	13.320	13.370	12.860	13.090	13.080	35,900,046
2025-03-07	13.520	13.690	13.260	13.350	13.340	56,343,845
2025-03-06	13.830	14.200	13.660	13.860	13.849	79,216,985
2025-03-05	13.470	13.950	13.230	13.760	13.749	75,742,787
2025-03-04	13.700	13.940	13.290	13.390	13.380	86,251,304
2025-03-03	12.350	13.430	12.120	13.430	13.420	43,107,327
2025-02-28	12.760	12.870	12.120	12.210	12.201	31,217,265
2025-02-27	13.320	13.450	12.670	12.920	12.910	40,368,900
2025-02-26	13.180	13.380	12.850	13.270	13.260	43,404,458
2025-02-25	13.160	13.460	13.010	13.210	13.200	47,375,790
2025-02-24	14.000	14.370	13.440	13.530	13.520	100,208,012
2025-02-21	12.470	13.750	12.240	13.750	13.739	72,725,409
2025-02-20	12.700	13.100	12.340	12.500	12.490	43,006,205
2025-02-19	11.940	12.530	11.830	12.370	12.361	33,797,512
2025-02-18	12.500	12.750	11.910	11.980	11.971	41,204,927
2025-02-17	13.290	13.380	12.500	12.580	12.570	68,751,351
2025-02-14	11.810	12.440	11.710	12.420	12.410	38,467,641
2025-02-13	11.920	12.180	11.620	11.870	11.861	25,996,665
2025-02-12	11.770	11.950	11.720	11.900	11.891	21,606,560
2025-02-11	11.980	11.980	11.600	11.770	11.761	23,934,400
2025-02-10	11.670	11.990	11.610	11.980	11.971	31,636,692
2025-02-07	11.490	11.770	11.350	11.640	11.631	24,588,089
2025-02-06	11.180	11.480	11.100	11.460	11.451	21,527,431
2025-02-05	11.130	11.320	11.100	11.210	11.201	21,470,439
2025-01-27	11.080	11.270	10.880	10.910	10.902	17,783,265
2025-01-24	10.640	10.990	10.630	10.960	10.952	18,041,639

← NewerPage 7 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.