Digital China Information Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.240	13.240	12.300	12.480	12.470	76,717,463
2024-10-29	11.770	13.000	11.760	13.000	12.990	46,590,936
2024-10-28	11.930	11.980	11.700	11.820	11.811	36,760,735
2024-10-25	11.450	12.480	11.420	11.860	11.851	59,961,557
2024-10-24	11.500	11.720	11.380	11.400	11.391	24,424,702
2024-10-23	11.300	11.850	11.180	11.420	11.411	36,641,857
2024-10-22	11.670	11.670	11.150	11.300	11.291	36,988,991
2024-10-21	11.410	11.790	11.410	11.770	11.761	43,524,673
2024-10-18	11.110	11.600	10.900	11.350	11.341	46,377,607
2024-10-17	11.300	11.520	11.050	11.230	11.221	38,595,465
2024-10-16	10.610	11.520	10.590	11.100	11.092	37,905,278
2024-10-15	10.950	11.580	10.710	10.810	10.802	39,003,770
2024-10-14	10.710	11.150	10.260	11.040	11.032	29,737,450
2024-10-11	10.770	11.030	10.430	10.580	10.572	26,587,513
2024-10-10	11.310	11.680	10.910	10.970	10.962	33,061,468
2024-10-09	12.090	12.220	11.250	11.310	11.301	55,038,724
2024-10-08	12.460	12.460	11.500	12.460	12.450	78,550,318
2024-09-30	10.940	11.330	10.620	11.330	11.321	78,088,758
2024-09-27	9.890	10.440	9.890	10.300	10.292	61,591,931
2024-09-26	9.680	9.990	9.560	9.920	9.912	63,090,336
2024-09-25	10.250	10.490	9.850	9.940	9.932	89,429,363
2024-09-24	8.660	9.540	8.620	9.540	9.533	29,989,167
2024-09-23	8.660	8.760	8.600	8.670	8.663	13,817,000
2024-09-20	8.450	8.680	8.410	8.580	8.573	15,103,308
2024-09-19	8.130	8.460	8.100	8.450	8.444	16,268,916
2024-09-18	8.140	8.400	7.950	8.120	8.114	12,624,506
2024-09-13	8.320	8.380	8.150	8.150	8.144	8,528,700
2024-09-12	8.260	8.450	8.230	8.360	8.354	11,778,800
2024-09-11	8.250	8.300	8.150	8.210	8.204	8,157,212
2024-09-10	8.210	8.380	8.050	8.280	8.274	15,257,161
2024-09-09	8.160	8.490	8.050	8.200	8.194	13,364,111
2024-09-06	8.440	8.670	8.240	8.240	8.234	12,752,000
2024-09-05	8.230	8.640	8.230	8.400	8.394	11,424,804
2024-09-04	8.200	8.300	8.140	8.160	8.154	6,416,400
2024-09-03	8.220	8.370	8.140	8.350	8.344	8,128,300
2024-09-02	8.480	8.570	8.160	8.170	8.164	11,527,100
2024-08-30	8.340	8.680	8.250	8.480	8.474	9,744,065
2024-08-29	8.000	8.320	7.970	8.270	8.264	6,937,441
2024-08-28	8.000	8.150	7.870	8.030	8.024	7,048,465
2024-08-27	8.170	8.210	7.990	8.010	8.004	6,314,000
2024-08-26	8.250	8.320	8.110	8.170	8.164	6,110,878
2024-08-23	8.080	8.360	8.080	8.270	8.264	6,589,400
2024-08-22	8.210	8.390	8.070	8.080	8.074	6,590,100
2024-08-21	8.310	8.410	8.190	8.210	8.204	5,648,339
2024-08-20	8.590	8.620	8.300	8.310	8.304	6,725,406
2024-08-19	8.400	8.850	8.400	8.590	8.583	10,241,100
2024-08-16	8.440	8.540	8.410	8.420	8.414	5,541,400
2024-08-15	8.250	8.550	8.180	8.410	8.404	7,470,500
2024-08-14	8.340	8.400	8.280	8.290	8.284	3,014,264
2024-08-13	8.260	8.350	8.200	8.330	8.324	3,588,800
2024-08-12	8.400	8.410	8.220	8.260	8.254	4,852,000
2024-08-09	8.490	8.620	8.400	8.410	8.404	4,135,200
2024-08-08	8.540	8.640	8.340	8.490	8.484	6,547,500
2024-08-07	8.560	8.680	8.510	8.590	8.583	7,154,961
2024-08-06	8.470	8.580	8.420	8.550	8.543	6,404,385
2024-08-05	8.680	8.850	8.390	8.390	8.384	9,966,600
2024-08-02	8.940	9.020	8.700	8.720	8.713	8,695,600
2024-08-01	8.910	9.040	8.850	9.000	8.993	11,703,677
2024-07-31	8.570	8.910	8.520	8.890	8.883	14,577,304
2024-07-30	8.420	8.690	8.400	8.580	8.573	7,911,201

← NewerPage 9 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.