Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.150	29.270	28.580	28.750	19.066	6,187,318
2023-02-03	29.430	29.760	28.900	29.280	19.418	6,956,668
2023-02-02	29.530	29.960	29.230	29.380	19.484	6,444,334
2023-02-01	28.720	29.520	28.600	29.230	19.384	5,353,699
2023-01-31	29.180	29.430	28.430	28.490	18.894	7,149,989
2023-01-30	30.180	30.400	29.210	29.330	19.451	8,280,107
2023-01-20	29.410	30.010	29.370	29.900	19.829	8,135,273
2023-01-19	29.320	29.700	28.710	29.530	19.583	8,546,108
2023-01-18	27.990	29.900	27.680	29.100	19.298	15,353,068
2023-01-17	27.280	27.990	27.070	27.590	18.297	7,323,303
2023-01-16	26.320	27.320	26.260	27.030	17.925	6,992,502
2023-01-13	26.390	26.600	26.120	26.300	17.441	2,454,359
2023-01-12	26.640	26.640	26.200	26.400	17.508	2,845,119
2023-01-11	26.970	27.160	26.440	26.510	17.581	4,922,735
2023-01-10	26.770	27.200	26.770	27.000	17.906	4,721,777
2023-01-09	26.910	27.320	26.600	26.750	17.740	4,390,505
2023-01-06	26.970	27.290	26.750	26.900	17.839	3,611,590
2023-01-05	26.640	27.060	26.560	26.970	17.886	3,876,488
2023-01-04	26.800	27.080	26.430	26.600	17.640	3,688,778
2023-01-03	26.180	26.890	26.000	26.840	17.799	4,017,767
2022-12-30	26.450	26.490	25.800	26.170	17.355	3,930,277
2022-12-29	26.100	26.550	25.950	26.370	17.488	3,974,226
2022-12-28	26.130	26.440	25.430	26.340	17.468	5,875,554
2022-12-27	26.860	26.960	26.000	26.280	17.428	6,484,246
2022-12-26	26.080	27.090	26.080	26.700	17.707	6,473,470
2022-12-23	26.850	26.850	26.030	26.290	17.435	3,420,239
2022-12-22	27.300	27.550	26.870	26.980	17.892	2,137,741
2022-12-21	27.600	27.850	27.050	27.230	18.058	2,301,646
2022-12-20	27.760	27.760	27.330	27.630	18.323	1,890,510
2022-12-19	28.580	28.580	27.420	27.460	18.211	2,933,050
2022-12-16	29.260	29.260	28.300	28.580	18.953	4,045,633
2022-12-15	29.050	29.890	28.590	29.290	19.424	4,998,611
2022-12-14	29.420	30.030	29.050	29.050	19.265	6,582,808
2022-12-13	28.660	29.280	28.420	29.070	19.278	3,749,285
2022-12-12	29.340	29.670	28.330	28.800	19.099	9,488,731
2022-12-09	29.520	30.150	29.520	29.650	19.663	1,902,257
2022-12-08	29.910	30.220	29.540	29.540	19.590	2,380,316
2022-12-07	31.160	31.160	30.000	30.090	19.955	3,750,233
2022-12-06	31.300	31.800	31.000	31.220	20.704	2,726,948
2022-12-05	31.880	31.880	30.980	31.210	20.697	2,897,769
2022-12-02	31.730	32.200	31.400	31.530	20.910	2,626,250
2022-12-01	31.300	32.660	31.300	32.040	21.248	3,947,752
2022-11-30	31.080	31.680	30.870	31.260	20.731	2,180,857
2022-11-29	30.900	31.430	30.630	31.280	20.744	2,357,020
2022-11-28	29.950	30.920	29.730	30.640	20.319	2,431,867
2022-11-25	30.800	31.080	30.410	30.420	20.174	1,775,379
2022-11-24	30.600	31.190	30.590	30.780	20.412	1,609,289
2022-11-23	31.680	31.910	30.270	30.820	20.439	3,513,826
2022-11-22	32.120	32.550	31.570	31.660	20.996	3,413,502
2022-11-21	32.380	32.800	31.810	32.200	21.354	3,171,913
2022-11-18	33.050	33.600	32.440	32.570	21.599	5,195,209
2022-11-17	32.200	33.320	31.580	33.300	22.083	6,894,505
2022-11-16	32.950	33.000	32.310	32.470	21.533	4,861,615
2022-11-15	31.020	32.390	30.780	32.390	21.480	6,349,859
2022-11-14	31.080	31.570	30.660	30.950	20.525	2,708,012
2022-11-11	31.870	32.170	31.290	31.290	20.750	3,995,405
2022-11-10	31.020	31.610	31.000	31.180	20.678	2,982,585
2022-11-09	31.500	31.730	31.130	31.350	20.790	2,269,429
2022-11-08	31.880	32.020	31.250	31.560	20.930	2,953,151
2022-11-07	32.340	32.680	31.790	31.950	21.188	4,118,213

← NewerPage 16 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.