Dosilicon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 22.550 | 23.350 | 21.900 | 23.160 | 15.411 | 22,123,940 |
| 2024-04-29 | 22.520 | 23.500 | 22.280 | 23.380 | 15.557 | 17,457,532 |
| 2024-04-26 | 21.290 | 22.590 | 21.250 | 22.500 | 14.971 | 14,745,960 |
| 2024-04-25 | 20.640 | 21.840 | 20.610 | 21.400 | 14.239 | 12,481,412 |
| 2024-04-24 | 20.150 | 20.950 | 19.960 | 20.800 | 13.840 | 12,703,112 |
| 2024-04-23 | 19.750 | 20.180 | 19.690 | 19.960 | 13.281 | 9,165,288 |
| 2024-04-22 | 18.880 | 19.850 | 18.330 | 19.720 | 13.122 | 12,811,806 |
| 2024-04-19 | 19.930 | 20.080 | 19.180 | 19.260 | 12.816 | 12,748,532 |
| 2024-04-18 | 20.300 | 20.640 | 19.910 | 20.110 | 13.381 | 12,619,720 |
| 2024-04-17 | 19.750 | 20.600 | 19.660 | 20.550 | 13.674 | 17,251,567 |
| 2024-04-16 | 20.550 | 20.680 | 19.030 | 19.080 | 12.696 | 14,692,554 |
| 2024-04-15 | 21.700 | 21.970 | 20.280 | 20.590 | 13.700 | 13,874,334 |
| 2024-04-12 | 21.870 | 22.560 | 21.630 | 22.010 | 14.645 | 8,318,176 |
| 2024-04-11 | 21.500 | 22.430 | 21.350 | 21.720 | 14.452 | 9,305,367 |
| 2024-04-10 | 22.490 | 22.560 | 21.350 | 21.610 | 14.379 | 12,609,649 |
| 2024-04-09 | 22.480 | 22.910 | 22.050 | 22.510 | 14.978 | 9,678,934 |
| 2024-04-08 | 23.510 | 23.650 | 22.320 | 22.590 | 15.031 | 16,870,225 |
| 2024-04-03 | 23.290 | 24.800 | 22.630 | 24.030 | 15.989 | 19,817,560 |
| 2024-04-02 | 24.200 | 24.380 | 23.150 | 23.290 | 15.497 | 11,767,657 |
| 2024-04-01 | 23.310 | 23.830 | 23.200 | 23.780 | 15.823 | 11,973,638 |
| 2024-03-29 | 22.880 | 23.300 | 22.680 | 23.240 | 15.464 | 7,370,173 |
| 2024-03-28 | 22.580 | 23.360 | 22.380 | 23.080 | 15.357 | 16,279,620 |
| 2024-03-27 | 24.800 | 24.800 | 22.570 | 22.570 | 15.018 | 20,651,370 |
| 2024-03-26 | 24.950 | 25.970 | 24.710 | 24.830 | 16.522 | 16,653,712 |
| 2024-03-25 | 26.510 | 26.600 | 24.900 | 24.970 | 16.615 | 23,052,391 |
| 2024-03-22 | 27.800 | 28.560 | 26.960 | 27.050 | 17.999 | 34,311,137 |
| 2024-03-21 | 27.420 | 28.190 | 26.400 | 27.800 | 18.498 | 35,178,129 |
| 2024-03-20 | 26.320 | 26.850 | 25.680 | 26.480 | 17.620 | 17,628,598 |
| 2024-03-19 | 26.300 | 27.280 | 25.950 | 26.230 | 17.453 | 19,991,020 |
| 2024-03-18 | 26.000 | 26.500 | 25.660 | 26.400 | 17.566 | 17,213,949 |
| 2024-03-15 | 25.800 | 26.220 | 25.550 | 26.180 | 17.420 | 11,037,027 |
| 2024-03-14 | 26.010 | 26.370 | 25.500 | 25.800 | 17.167 | 13,278,650 |
| 2024-03-13 | 27.160 | 27.390 | 26.100 | 26.420 | 17.580 | 17,263,172 |
| 2024-03-12 | 26.100 | 27.380 | 25.710 | 26.710 | 17.773 | 23,485,882 |
| 2024-03-11 | 26.000 | 26.300 | 25.230 | 26.100 | 17.367 | 21,056,003 |
| 2024-03-08 | 23.990 | 26.550 | 23.960 | 25.970 | 17.280 | 28,687,695 |
| 2024-03-07 | 23.720 | 24.810 | 23.610 | 23.940 | 15.930 | 21,771,903 |
| 2024-03-06 | 23.600 | 23.920 | 22.440 | 23.450 | 15.604 | 22,047,680 |
| 2024-03-05 | 24.700 | 25.160 | 23.690 | 23.820 | 15.850 | 18,413,029 |
| 2024-03-04 | 25.790 | 25.990 | 24.690 | 24.920 | 16.582 | 18,216,672 |
| 2024-03-01 | 25.080 | 25.830 | 24.990 | 25.600 | 17.034 | 11,907,394 |
| 2024-02-29 | 24.000 | 25.260 | 23.510 | 24.980 | 16.622 | 14,116,835 |
| 2024-02-28 | 26.060 | 26.560 | 23.640 | 23.770 | 15.816 | 19,033,811 |
| 2024-02-27 | 24.230 | 26.080 | 24.190 | 26.000 | 17.300 | 15,043,565 |
| 2024-02-26 | 24.060 | 25.000 | 23.810 | 24.480 | 16.289 | 13,367,125 |
| 2024-02-23 | 24.170 | 24.300 | 23.580 | 24.100 | 16.036 | 13,068,176 |
| 2024-02-22 | 23.080 | 23.950 | 23.000 | 23.850 | 15.870 | 13,450,319 |
| 2024-02-21 | 23.010 | 23.890 | 22.850 | 23.080 | 15.357 | 16,772,666 |
| 2024-02-20 | 23.170 | 24.390 | 22.510 | 23.700 | 15.770 | 17,431,724 |
| 2024-02-19 | 23.690 | 23.890 | 22.520 | 23.500 | 15.637 | 17,109,306 |
| 2024-02-08 | 21.090 | 23.080 | 20.910 | 22.920 | 15.251 | 17,438,039 |
| 2024-02-07 | 19.950 | 21.920 | 19.630 | 20.600 | 13.707 | 18,283,554 |
| 2024-02-06 | 18.610 | 20.320 | 18.020 | 19.950 | 13.275 | 17,234,767 |
| 2024-02-05 | 21.000 | 21.360 | 18.380 | 19.300 | 12.842 | 17,004,002 |
| 2024-02-02 | 23.100 | 23.250 | 20.510 | 21.320 | 14.186 | 12,877,295 |
| 2024-02-01 | 22.330 | 23.830 | 22.030 | 22.960 | 15.277 | 10,950,379 |
| 2024-01-31 | 22.840 | 24.210 | 22.550 | 22.590 | 15.031 | 16,135,318 |
| 2024-01-30 | 25.550 | 26.100 | 24.520 | 24.550 | 16.335 | 7,397,747 |
| 2024-01-29 | 26.800 | 27.410 | 25.600 | 25.850 | 17.200 | 6,661,682 |
| 2024-01-26 | 26.950 | 26.980 | 26.410 | 26.490 | 17.626 | 6,058,454 |
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.