Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.800	11.040	10.620	10.630	10.622	17,616,214
2025-01-22	10.570	10.760	10.460	10.660	10.652	18,301,400
2025-01-21	10.490	10.760	10.310	10.590	10.582	21,863,914
2025-01-20	10.590	10.680	10.260	10.420	10.412	27,010,307
2025-01-17	10.520	10.950	10.400	10.800	10.792	23,586,814
2025-01-16	10.690	10.730	10.500	10.520	10.512	26,241,200
2025-01-15	10.380	10.420	10.220	10.330	10.322	12,312,590
2025-01-14	9.900	10.370	9.880	10.360	10.352	18,431,159
2025-01-13	9.700	9.940	9.480	9.850	9.842	13,071,082
2025-01-10	10.140	10.280	9.800	9.800	9.793	13,725,565
2025-01-09	10.040	10.270	10.040	10.160	10.152	13,034,400
2025-01-08	10.210	10.280	9.820	10.120	10.112	16,916,600
2025-01-07	10.200	10.290	10.100	10.260	10.252	13,759,300
2025-01-06	10.100	10.230	9.970	10.050	10.042	16,592,800
2025-01-03	10.800	10.880	10.110	10.180	10.172	25,193,400
2025-01-02	11.200	11.300	10.680	10.800	10.792	21,552,816
2024-12-31	11.900	11.970	11.190	11.200	11.191	26,001,025
2024-12-30	11.860	11.990	11.580	11.830	11.821	18,484,689
2024-12-27	11.890	12.270	11.850	11.950	11.941	23,599,729
2024-12-26	11.890	12.050	11.880	11.910	11.901	20,708,774
2024-12-25	12.300	12.310	11.500	11.810	11.801	31,230,277
2024-12-24	12.280	12.500	12.000	12.390	12.381	36,256,070
2024-12-23	13.080	13.190	12.240	12.260	12.251	36,256,448
2024-12-20	13.270	13.440	13.070	13.180	13.170	48,278,349
2024-12-19	13.300	13.950	13.120	13.470	13.460	82,859,206
2024-12-18	12.420	13.300	12.420	13.300	13.290	50,337,436
2024-12-17	12.560	12.660	12.060	12.090	12.081	32,846,956
2024-12-16	13.190	13.300	12.500	12.600	12.590	53,477,585
2024-12-13	13.640	13.720	13.180	13.200	13.190	68,407,113
2024-12-12	13.880	14.440	13.680	14.070	14.059	137,335,670
2024-12-11	13.170	13.640	12.770	13.640	13.630	89,308,129
2024-12-10	12.460	12.750	12.220	12.400	12.391	38,197,969
2024-12-09	12.280	12.400	11.950	12.070	12.061	19,863,913
2024-12-06	11.990	12.500	11.850	12.290	12.281	35,993,752
2024-12-05	11.660	11.990	11.640	11.930	11.921	16,277,160
2024-12-04	12.100	12.130	11.650	11.740	11.731	22,189,327
2024-12-03	12.240	12.340	11.860	12.150	12.141	26,969,600
2024-12-02	12.030	12.260	11.940	12.250	12.241	31,150,722
2024-11-29	11.990	12.300	11.780	12.150	12.141	39,025,023
2024-11-28	12.300	12.560	12.020	12.050	12.041	54,043,078
2024-11-27	11.750	11.870	11.200	11.860	11.851	29,562,364
2024-11-26	12.250	12.380	11.780	11.780	11.771	30,317,200
2024-11-25	11.710	12.060	11.440	11.880	11.871	28,701,000
2024-11-22	12.100	12.490	11.650	11.670	11.661	25,004,093
2024-11-21	12.180	12.450	11.910	12.120	12.111	22,003,993
2024-11-20	11.810	12.500	11.640	12.180	12.171	32,454,300
2024-11-19	11.410	11.690	11.260	11.680	11.671	18,771,400
2024-11-18	12.110	12.220	11.280	11.370	11.361	25,135,200
2024-11-15	12.480	12.750	12.000	12.040	12.031	28,438,174
2024-11-14	12.740	13.290	12.460	12.520	12.510	31,466,322
2024-11-13	12.870	13.040	12.500	12.710	12.700	29,752,500
2024-11-12	13.270	13.850	12.830	12.970	12.960	51,316,040
2024-11-11	12.590	13.200	12.580	13.140	13.130	39,473,324
2024-11-08	12.890	13.200	12.650	12.690	12.680	41,778,101
2024-11-07	12.420	12.780	12.160	12.750	12.740	38,510,270
2024-11-06	12.400	12.990	12.300	12.500	12.490	44,612,615
2024-11-05	12.170	12.670	11.900	12.470	12.460	63,888,901
2024-11-04	10.830	12.160	10.830	12.160	12.151	46,674,498
2024-11-01	12.150	12.150	11.050	11.050	11.042	55,427,669
2024-10-31	12.200	12.430	11.900	12.280	12.271	58,699,330

← NewerPage 8 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.