Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.060	31.780	30.370	30.580	20.280	12,773,126
2023-05-04	32.880	33.000	30.910	31.300	20.757	16,313,808
2023-04-28	31.850	34.190	31.690	33.450	22.183	20,522,512
2023-04-27	33.870	34.940	33.040	33.220	22.030	13,158,501
2023-04-26	35.540	35.570	33.020	33.720	22.362	20,934,337
2023-04-25	35.780	37.170	35.230	35.560	23.582	18,326,956
2023-04-24	36.360	37.010	35.010	35.880	23.794	25,435,682
2023-04-21	40.400	40.400	36.850	37.000	24.537	32,349,433
2023-04-20	38.830	40.590	38.000	40.410	26.799	30,300,873
2023-04-19	38.720	40.180	38.570	39.030	25.883	26,554,075
2023-04-18	39.180	39.540	37.890	39.170	25.976	18,798,838
2023-04-17	39.780	42.660	39.560	39.660	26.301	34,785,328
2023-04-14	38.640	40.240	36.560	39.970	26.507	42,275,472
2023-04-13	40.790	40.870	38.210	38.390	25.459	39,485,621
2023-04-12	40.510	42.170	39.800	41.180	27.309	38,737,079
2023-04-11	43.390	45.450	41.300	41.990	27.846	54,426,241
2023-04-10	42.620	46.180	40.180	42.380	28.105	52,161,785
2023-04-07	40.520	42.500	39.870	42.300	28.052	46,577,301
2023-04-06	38.800	43.250	38.770	40.080	26.580	59,198,300
2023-04-04	39.770	41.490	38.930	39.590	26.255	59,453,065
2023-04-03	38.680	40.100	37.680	40.020	26.540	54,274,258
2023-03-31	33.880	35.200	33.830	34.680	22.999	30,748,002
2023-03-30	32.000	35.580	32.000	34.060	22.588	50,603,461
2023-03-29	30.870	31.440	30.350	30.730	20.379	14,221,313
2023-03-28	31.390	31.660	30.490	30.600	20.293	13,174,472
2023-03-27	32.000	32.840	31.280	31.840	21.115	19,013,699
2023-03-24	32.380	32.880	31.620	31.890	21.148	22,581,197
2023-03-23	29.870	32.700	29.800	32.370	21.467	31,005,135
2023-03-22	29.740	30.130	29.450	30.070	19.941	10,527,697
2023-03-21	29.850	29.860	29.480	29.740	19.723	10,857,999
2023-03-20	29.150	30.400	28.810	29.940	19.855	16,813,687
2023-03-17	28.280	29.150	28.200	28.890	19.159	10,861,709
2023-03-16	28.300	28.750	27.900	28.010	18.575	7,712,311
2023-03-15	28.450	29.160	28.250	28.460	18.874	10,398,035
2023-03-14	27.500	28.500	27.330	28.270	18.748	9,881,334
2023-03-13	28.060	28.350	27.440	27.750	18.403	6,661,043
2023-03-10	28.070	28.730	27.980	28.190	18.695	8,576,365
2023-03-09	28.240	28.760	28.070	28.360	18.807	8,510,459
2023-03-08	27.800	28.250	27.770	28.130	18.655	3,816,767
2023-03-07	28.860	28.900	27.780	27.800	18.436	6,636,705
2023-03-06	29.030	29.280	28.450	28.860	19.139	6,807,401
2023-03-03	28.890	29.140	28.270	29.070	19.278	9,668,387
2023-03-02	28.300	28.590	28.060	28.210	18.708	5,526,152
2023-03-01	27.900	28.630	27.830	28.380	18.821	7,609,853
2023-02-28	28.890	28.890	27.610	28.000	18.569	13,392,449
2023-02-27	29.900	30.300	29.560	29.650	19.663	5,886,320
2023-02-24	29.940	30.360	29.660	29.790	19.756	6,279,943
2023-02-23	29.670	30.050	29.450	29.790	19.756	6,128,624
2023-02-22	29.430	29.750	29.190	29.520	19.577	4,287,393
2023-02-21	29.920	30.250	29.180	29.450	19.530	6,112,438
2023-02-20	29.580	30.090	29.120	29.930	19.849	7,140,161
2023-02-17	31.200	31.390	29.600	29.710	19.703	9,015,283
2023-02-16	31.860	32.970	30.520	30.990	20.552	16,898,328
2023-02-15	31.400	32.000	31.040	31.520	20.903	8,194,853
2023-02-14	31.600	32.600	30.940	31.020	20.571	8,910,492
2023-02-13	31.000	31.920	30.880	31.470	20.870	9,379,444
2023-02-10	31.380	33.190	30.920	31.110	20.631	22,659,292
2023-02-09	28.170	30.630	28.150	30.620	20.306	18,827,905
2023-02-08	28.900	29.240	28.240	28.270	18.748	5,440,830
2023-02-07	28.680	29.000	28.610	28.860	19.139	3,936,751

← NewerPage 15 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.