Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.000	27.430	25.550	27.280	18.152	9,149,860
2024-01-24	26.400	26.540	24.810	25.760	17.141	8,419,344
2024-01-23	25.890	26.550	25.520	26.010	17.307	7,821,868
2024-01-22	27.730	27.990	25.710	26.040	17.327	8,181,306
2024-01-19	28.700	28.700	27.840	27.840	18.525	4,991,432
2024-01-18	28.900	28.900	27.500	28.530	18.984	10,712,998
2024-01-17	29.630	29.990	28.800	28.800	19.163	4,866,465
2024-01-16	30.440	30.640	29.560	30.070	20.008	5,487,279
2024-01-15	30.210	30.210	30.210	30.210	20.102	0
2024-01-12	30.430	30.670	29.800	30.210	20.102	7,010,886
2024-01-11	30.560	31.040	30.250	30.500	20.295	7,672,464
2024-01-10	30.800	31.270	30.010	30.670	20.408	4,815,005
2024-01-09	31.300	31.740	30.500	30.800	20.494	5,878,528
2024-01-08	31.730	31.760	31.010	31.130	20.714	4,963,340
2024-01-05	32.530	32.950	31.750	31.980	21.279	6,796,840
2024-01-04	32.350	32.960	31.850	32.800	21.825	5,882,336
2024-01-03	32.550	33.080	31.950	32.250	21.459	5,338,298
2024-01-02	34.360	34.360	32.610	32.810	21.832	8,267,865
2023-12-29	33.500	34.570	33.330	34.430	22.910	7,523,965
2023-12-28	32.890	33.820	32.530	33.570	22.337	12,838,890
2023-12-27	32.080	33.290	32.080	33.020	21.971	7,859,715
2023-12-26	32.740	33.180	31.880	32.090	21.352	5,748,074
2023-12-25	33.390	33.660	32.470	32.900	21.891	7,225,205
2023-12-22	34.670	34.830	32.970	33.350	22.191	10,018,619
2023-12-21	33.000	34.660	32.520	34.300	22.823	11,066,796
2023-12-20	33.880	34.100	32.820	33.240	22.118	10,684,150
2023-12-19	34.200	34.540	32.200	33.980	22.610	15,561,245
2023-12-18	37.610	37.610	34.070	34.190	22.750	18,102,197
2023-12-15	38.000	38.290	37.300	37.630	25.039	6,134,845
2023-12-14	37.930	38.640	37.530	38.080	25.338	6,493,968
2023-12-13	38.550	38.820	37.640	37.710	25.092	5,796,064
2023-12-12	39.140	39.280	38.310	38.530	25.638	7,290,173
2023-12-11	38.560	39.130	37.820	39.020	25.964	9,409,451
2023-12-08	38.300	39.270	37.900	38.750	25.784	10,146,655
2023-12-07	39.660	39.880	37.770	38.600	25.684	7,542,403
2023-12-06	38.740	39.390	38.300	38.990	25.944	7,370,030
2023-12-05	39.650	39.880	38.700	38.740	25.777	8,581,632
2023-12-04	40.050	40.400	39.400	39.780	26.469	9,664,600
2023-12-01	39.780	40.500	39.230	40.190	26.742	11,138,784
2023-11-30	39.380	40.970	38.530	39.720	26.429	12,635,696
2023-11-29	40.400	41.200	39.500	39.680	26.403	14,252,125
2023-11-28	38.810	40.090	38.600	39.500	26.283	11,852,520
2023-11-27	37.000	39.600	36.950	38.900	25.884	12,698,493
2023-11-24	37.300	37.680	36.750	37.180	24.739	6,722,337
2023-11-23	36.010	37.450	35.720	37.310	24.826	9,148,391
2023-11-22	37.050	37.100	35.930	36.010	23.961	9,884,600
2023-11-21	37.880	38.060	36.730	36.920	24.566	11,299,499
2023-11-20	39.300	39.330	37.600	37.920	25.232	12,595,379
2023-11-17	39.990	40.400	38.540	38.710	25.757	11,494,393
2023-11-16	39.500	40.500	38.680	40.050	26.649	13,030,330
2023-11-15	40.310	40.870	38.580	39.470	26.263	14,446,701
2023-11-14	38.440	40.330	38.350	39.800	26.483	10,845,951
2023-11-13	38.240	39.390	37.730	38.700	25.751	10,127,753
2023-11-10	37.790	39.880	37.790	38.200	25.418	17,322,348
2023-11-09	38.100	38.100	37.520	37.760	25.125	8,834,239
2023-11-08	38.110	39.090	37.730	38.190	25.411	11,129,379
2023-11-07	38.600	39.050	37.790	38.190	25.411	14,823,148
2023-11-06	38.900	39.360	38.300	38.960	25.924	12,872,568
2023-11-03	36.700	39.000	36.690	38.800	25.817	14,649,976
2023-11-02	37.500	38.000	36.660	36.690	24.413	7,239,647

← NewerPage 12 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.