Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.670	38.210	37.070	37.490	24.946	10,370,051
2023-10-31	37.060	38.080	36.200	37.410	24.892	14,354,926
2023-10-30	35.550	37.500	35.000	36.690	24.413	15,626,057
2023-10-27	34.280	36.880	34.210	36.000	23.954	18,220,007
2023-10-26	35.380	35.860	33.870	34.190	22.750	10,372,119
2023-10-25	35.260	35.930	34.480	35.390	23.548	11,785,520
2023-10-24	34.480	35.730	32.600	35.510	23.628	17,208,246
2023-10-23	35.350	35.380	33.700	34.630	23.043	11,655,511
2023-10-20	36.190	36.470	35.150	35.460	23.595	10,688,346
2023-10-19	35.880	37.150	35.750	36.210	24.094	11,475,066
2023-10-18	37.100	37.490	36.210	36.480	24.274	11,118,126
2023-10-17	36.940	37.700	36.620	37.410	24.892	14,184,466
2023-10-16	37.700	38.590	36.660	37.000	24.620	22,874,767
2023-10-13	35.600	38.490	35.600	38.000	25.285	24,910,858
2023-10-12	35.200	36.090	34.910	36.010	23.961	15,292,197
2023-10-11	35.160	35.880	34.760	35.040	23.315	13,324,651
2023-10-10	34.100	35.840	34.050	35.280	23.475	19,124,109
2023-10-09	32.120	35.660	32.120	34.160	22.730	19,374,759
2023-09-28	32.600	33.290	31.800	32.060	21.333	16,107,808
2023-09-27	33.370	33.630	32.680	32.700	21.758	12,103,548
2023-09-26	33.700	34.440	33.500	33.550	22.324	7,466,492
2023-09-25	34.880	34.880	33.540	33.880	22.544	8,659,009
2023-09-22	34.110	34.710	33.300	34.680	23.076	12,009,307
2023-09-21	34.550	34.860	33.670	34.100	22.690	9,798,491
2023-09-20	34.260	35.500	34.110	34.730	23.109	13,751,630
2023-09-19	33.590	34.990	33.200	34.300	22.823	14,486,282
2023-09-18	34.230	34.300	33.420	33.570	22.337	9,886,498
2023-09-15	33.200	34.980	32.730	34.300	22.823	17,422,790
2023-09-14	33.260	33.570	32.770	33.250	22.124	7,590,150
2023-09-13	34.500	34.780	32.980	33.660	22.397	13,656,724
2023-09-12	33.710	34.080	33.440	33.500	22.291	7,089,442
2023-09-11	33.890	34.200	33.230	33.770	22.470	12,039,869
2023-09-08	33.800	34.420	33.500	33.690	22.417	14,751,666
2023-09-07	34.410	35.550	33.690	34.120	22.703	19,455,509
2023-09-06	33.550	34.430	33.360	34.180	22.743	13,900,361
2023-09-05	33.000	34.890	33.000	33.680	22.410	31,572,031
2023-09-04	31.720	32.770	31.410	32.680	21.745	13,668,091
2023-09-01	31.490	33.790	31.230	31.540	20.987	17,871,505
2023-08-31	29.850	30.890	29.650	30.690	20.421	11,031,651
2023-08-30	29.900	30.870	29.510	29.990	19.955	14,927,305
2023-08-29	28.000	29.600	27.610	29.310	19.503	11,919,038
2023-08-28	30.430	30.500	27.500	27.860	18.538	15,033,872
2023-08-25	29.450	29.600	27.960	28.300	18.831	11,579,079
2023-08-24	29.400	30.690	28.880	29.750	19.795	11,413,444
2023-08-23	30.170	30.200	29.200	29.290	19.489	5,333,134
2023-08-22	30.310	30.700	29.350	30.220	20.108	11,006,427
2023-08-21	30.530	30.980	30.150	30.310	20.168	6,142,152
2023-08-18	31.260	31.820	30.690	30.690	20.421	7,036,812
2023-08-17	30.510	31.380	30.450	31.000	20.627	7,164,845
2023-08-16	31.720	32.050	30.790	30.790	20.487	9,298,906
2023-08-15	32.700	32.800	31.580	31.990	21.286	8,360,707
2023-08-14	31.630	32.590	31.470	32.190	21.419	6,080,868
2023-08-11	33.180	33.280	32.020	32.080	21.346	7,186,827
2023-08-10	33.310	33.900	32.810	33.100	22.025	9,128,264
2023-08-09	33.300	33.780	32.940	33.600	22.357	8,291,636
2023-08-08	33.390	34.250	33.250	33.410	22.231	11,128,610
2023-08-07	33.300	33.800	33.150	33.310	22.164	8,821,169
2023-08-04	32.920	33.280	32.230	33.160	22.064	14,973,643
2023-08-03	33.450	34.000	32.850	33.000	21.958	9,407,839
2023-08-02	33.500	34.300	33.240	33.700	22.424	9,341,227

← NewerPage 13 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.