Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	33.810	34.010	32.900	33.850	22.524	14,661,251
2023-07-31	35.900	36.100	33.200	33.760	22.464	26,338,172
2023-07-28	36.500	37.000	34.800	36.340	24.180	15,144,202
2023-07-27	36.530	37.000	35.030	35.970	23.934	16,261,578
2023-07-26	37.190	37.950	36.500	36.650	24.387	12,592,869
2023-07-25	36.500	37.400	35.550	36.960	24.593	13,689,220
2023-07-24	36.100	36.890	35.810	35.940	23.914	7,896,664
2023-07-21	35.380	37.090	35.230	36.440	24.247	17,155,906
2023-07-20	37.200	37.690	35.230	35.380	23.542	13,952,525
2023-07-19	37.010	37.850	36.630	36.900	24.553	11,712,828
2023-07-18	39.120	40.160	37.210	37.380	24.872	25,167,315
2023-07-17	39.230	40.160	38.230	39.180	26.070	22,103,910
2023-07-14	41.490	41.880	39.600	39.630	26.370	35,278,378
2023-07-13	39.000	42.200	38.400	41.490	27.607	34,419,348
2023-07-12	39.860	40.890	38.330	38.660	25.724	23,905,919
2023-07-11	37.410	40.130	37.410	39.740	26.443	28,464,597
2023-07-10	37.410	38.570	37.000	37.590	25.012	9,684,131
2023-07-07	38.500	38.580	36.770	37.410	24.892	17,505,181
2023-07-06	37.580	39.750	37.210	38.700	25.751	23,316,057
2023-07-05	36.600	38.290	36.530	37.750	25.119	21,030,467
2023-07-04	36.280	37.900	35.200	36.900	24.553	19,839,181
2023-07-03	36.330	36.570	35.420	36.240	24.114	10,126,950
2023-06-30	35.430	36.720	34.740	36.100	24.021	12,651,628
2023-06-29	36.370	38.580	35.700	35.790	23.814	22,359,807
2023-06-28	34.770	35.700	32.790	35.320	23.502	14,857,263
2023-06-27	34.490	35.500	34.410	34.510	22.963	8,359,731
2023-06-26	34.500	35.280	34.010	34.410	22.896	11,138,000
2023-06-21	36.920	36.920	34.510	34.950	23.256	15,293,701
2023-06-20	37.430	37.990	36.510	37.000	24.620	13,393,434
2023-06-19	35.800	38.800	35.500	37.610	25.025	24,713,549
2023-06-16	35.320	36.380	34.940	36.030	23.974	11,551,374
2023-06-15	37.600	37.760	35.480	35.600	23.688	18,285,128
2023-06-14	37.500	37.870	36.930	37.200	24.753	13,585,650
2023-06-13	36.090	38.000	36.090	37.550	24.986	21,456,876
2023-06-12	35.950	36.490	35.580	36.020	23.967	14,983,018
2023-06-09	34.000	36.290	33.560	35.840	23.848	23,654,010
2023-06-08	34.540	34.660	33.500	33.930	22.577	10,701,589
2023-06-07	34.610	35.550	34.060	34.720	23.102	12,381,959
2023-06-06	35.440	35.780	34.340	34.520	22.969	10,890,097
2023-06-05	35.550	36.180	35.420	35.570	23.668	10,864,562
2023-06-02	36.160	36.560	35.260	35.350	23.522	20,490,247
2023-06-01	37.320	37.670	36.300	36.460	24.260	22,872,166
2023-05-31	37.200	39.000	36.330	38.080	25.338	25,764,282
2023-05-30	36.900	38.000	36.480	37.640	24.962	14,902,783
2023-05-29	38.170	38.930	36.720	37.200	24.670	18,594,940
2023-05-26	36.150	38.200	35.670	37.430	24.822	25,079,443
2023-05-25	36.120	36.400	34.700	35.600	23.609	15,221,471
2023-05-24	35.000	36.960	34.600	35.730	23.695	17,614,300
2023-05-23	35.880	36.750	35.270	35.470	23.523	14,974,792
2023-05-22	38.860	39.500	35.800	36.380	24.126	31,465,496
2023-05-19	35.120	37.880	35.100	36.850	24.438	35,779,180
2023-05-18	34.100	34.790	33.560	34.150	22.647	20,742,523
2023-05-17	32.600	36.200	32.500	34.300	22.747	33,459,234
2023-05-16	31.650	34.550	31.600	33.110	21.957	31,306,497
2023-05-15	30.890	31.410	30.100	31.170	20.671	14,233,296
2023-05-12	31.400	33.190	30.540	31.570	20.936	18,605,334
2023-05-11	29.590	32.350	28.990	31.250	20.724	27,854,377
2023-05-10	29.860	29.860	28.570	28.910	19.172	11,009,970
2023-05-09	29.810	30.700	29.480	29.490	19.557	14,890,273
2023-05-08	30.600	30.750	29.710	29.850	19.796	16,135,478

← NewerPage 14 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.