Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.720	18.820	18.300	18.330	12.197	7,367,509
2024-07-26	18.930	18.980	18.400	18.710	12.450	7,517,981
2024-07-25	18.950	19.180	18.490	18.810	12.516	7,996,062
2024-07-24	19.490	19.800	18.770	18.840	12.536	10,748,274
2024-07-23	20.540	20.710	19.620	19.670	13.088	10,751,200
2024-07-22	20.370	20.800	20.100	20.630	13.727	10,666,412
2024-07-19	19.370	20.500	19.220	20.270	13.488	12,655,228
2024-07-18	19.420	19.800	18.800	19.520	12.989	10,907,130
2024-07-17	19.900	20.080	19.610	19.700	13.108	11,281,622
2024-07-16	19.300	19.910	19.120	19.800	13.175	10,876,529
2024-07-15	19.760	20.180	19.220	19.260	12.816	9,653,066
2024-07-12	19.750	19.860	19.370	19.720	13.122	11,429,222
2024-07-11	18.760	20.050	18.570	19.910	13.248	20,862,288
2024-07-10	18.180	18.550	18.150	18.350	12.210	10,813,076
2024-07-09	17.800	18.490	17.630	18.360	12.217	15,266,672
2024-07-08	17.850	18.250	17.550	17.860	11.884	15,918,371
2024-07-05	17.380	17.380	17.380	17.380	11.565	0
2024-07-04	18.100	18.280	17.200	17.380	11.565	11,975,557
2024-07-03	18.140	18.580	17.750	18.180	12.097	11,854,524
2024-07-02	18.780	18.780	18.060	18.160	12.084	11,887,616
2024-07-01	18.930	19.060	17.960	18.520	12.323	16,552,544
2024-06-28	19.430	19.750	18.970	19.070	12.689	13,918,529
2024-06-27	19.950	20.330	19.370	19.390	12.902	12,383,452
2024-06-26	19.490	20.080	19.040	20.000	13.308	13,463,081
2024-06-25	20.500	20.550	19.290	19.450	12.942	14,905,334
2024-06-24	21.850	22.090	20.400	20.460	13.614	16,113,082
2024-06-21	21.800	22.030	21.310	21.880	14.559	13,972,026
2024-06-20	21.730	22.970	21.680	22.060	14.679	24,071,136
2024-06-19	22.200	22.540	21.500	21.860	14.545	20,588,617
2024-06-18	22.230	22.450	21.820	21.960	14.612	13,158,751
2024-06-17	21.820	22.350	21.620	22.160	14.745	13,397,813
2024-06-14	21.740	22.260	21.480	21.980	14.625	15,212,153
2024-06-13	21.350	22.180	21.310	21.770	14.486	18,572,110
2024-06-12	21.350	21.500	21.060	21.210	14.113	10,805,225
2024-06-11	19.870	21.330	19.660	21.230	14.126	17,554,129
2024-06-07	19.960	20.350	19.510	19.830	13.195	10,497,364
2024-06-06	21.000	21.100	19.850	19.890	13.235	14,041,640
2024-06-05	20.900	21.350	20.580	20.620	13.720	11,554,039
2024-06-04	21.500	21.730	20.500	20.890	13.900	17,058,600
2024-06-03	21.660	22.190	21.460	21.740	14.466	16,318,482
2024-05-31	21.500	22.000	21.350	21.460	14.279	11,529,289
2024-05-30	21.160	21.790	20.790	21.470	14.286	13,873,619
2024-05-29	21.450	21.980	20.970	21.370	14.220	12,020,618
2024-05-28	20.860	22.500	20.570	21.480	14.293	26,321,335
2024-05-27	20.250	20.960	19.340	20.850	13.873	15,214,257
2024-05-24	20.870	20.880	20.020	20.090	13.368	11,015,300
2024-05-23	21.240	21.300	20.610	20.690	13.767	9,989,788
2024-05-22	21.190	21.330	20.780	21.260	14.146	9,099,687
2024-05-21	21.380	21.590	21.060	21.140	14.066	10,664,491
2024-05-20	22.300	22.430	21.310	21.410	14.246	16,003,601
2024-05-17	21.600	22.290	21.300	22.240	14.798	10,926,496
2024-05-16	21.870	22.360	21.380	21.830	14.526	14,322,386
2024-05-15	21.780	22.240	21.500	21.540	14.333	11,616,259
2024-05-14	23.200	23.400	21.760	22.090	14.699	21,295,218
2024-05-13	22.800	23.790	22.390	23.070	15.351	12,546,677
2024-05-10	25.640	25.840	22.900	22.950	15.271	31,800,538
2024-05-09	24.600	25.740	24.360	25.550	17.001	16,402,547
2024-05-08	24.500	24.620	23.850	24.400	16.236	13,611,200
2024-05-07	23.620	24.850	23.370	24.520	16.316	18,931,062
2024-05-06	23.330	23.860	23.130	23.680	15.757	12,513,274

← NewerPage 10 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.8940 CNY
2023-05-31	0.1260 CNY
2022-06-24	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.