Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.600	32.650	31.970	32.420	21.500	5,435,257
2022-11-03	31.300	32.660	31.300	32.640	21.646	6,222,977
2022-11-02	30.900	31.680	30.700	31.610	20.963	4,305,158
2022-11-01	30.980	31.290	30.510	31.180	20.678	3,707,614
2022-10-31	30.300	31.500	30.240	30.980	20.545	4,496,231
2022-10-28	30.290	31.310	29.880	30.300	20.094	5,597,263
2022-10-27	31.480	32.450	31.280	31.600	20.956	5,089,583
2022-10-26	30.630	31.710	30.340	31.710	21.029	4,615,705
2022-10-25	30.600	31.300	30.020	30.760	20.399	3,468,021
2022-10-24	30.610	31.620	30.250	30.620	20.306	3,780,389
2022-10-21	30.600	30.840	29.970	30.680	20.346	2,820,499
2022-10-20	29.290	31.260	29.130	30.580	20.280	4,858,380
2022-10-19	29.880	30.150	29.250	29.290	19.424	2,288,282
2022-10-18	30.170	30.380	29.800	29.880	19.815	1,722,428
2022-10-17	29.200	30.180	29.030	30.080	19.948	2,770,567
2022-10-14	29.170	29.780	28.920	29.510	19.570	2,776,746
2022-10-13	28.500	29.320	28.230	28.890	19.159	2,945,744
2022-10-12	27.210	28.840	27.040	28.790	19.093	3,332,519
2022-10-11	26.680	27.270	26.580	27.220	18.051	1,918,275
2022-10-10	28.230	28.490	26.730	26.820	17.786	3,557,643
2022-09-30	29.700	29.860	28.460	28.570	18.947	3,246,099
2022-09-29	29.820	30.340	29.560	29.760	19.736	2,346,468
2022-09-28	30.490	30.520	29.370	29.600	19.630	2,390,165
2022-09-27	29.320	30.600	29.320	30.580	20.280	3,714,833
2022-09-26	29.400	29.980	29.150	29.320	19.444	2,600,465
2022-09-23	30.610	30.900	29.050	29.500	19.563	4,682,237
2022-09-22	30.600	31.300	30.530	30.610	20.300	2,831,995
2022-09-21	31.220	31.280	30.470	30.840	20.452	3,432,289
2022-09-20	31.510	32.120	31.120	31.310	20.764	3,514,850
2022-09-19	32.650	33.350	31.000	31.450	20.857	5,309,659
2022-09-16	32.520	33.960	32.500	32.610	21.626	5,535,636
2022-09-15	34.110	34.280	32.820	32.840	21.778	5,699,834
2022-09-14	32.980	34.280	32.520	34.040	22.574	5,650,236
2022-09-13	32.990	33.830	32.910	33.060	21.924	2,696,450
2022-09-09	33.290	33.490	32.510	32.910	21.825	4,228,432
2022-09-08	33.680	33.940	33.130	33.290	22.077	3,693,295
2022-09-07	32.900	34.280	32.860	33.830	22.435	6,786,142
2022-09-06	32.780	32.970	32.110	32.860	21.792	4,075,075
2022-09-05	32.810	33.090	32.310	32.480	21.540	3,741,467
2022-09-02	31.990	33.790	31.850	33.000	21.885	5,278,983
2022-09-01	32.700	33.170	31.700	31.890	21.148	4,164,132
2022-08-31	33.280	33.780	32.230	32.570	21.599	5,781,615
2022-08-30	34.390	34.790	33.510	33.540	22.243	4,810,816
2022-08-29	33.900	35.680	33.680	34.340	22.773	9,245,725
2022-08-26	34.080	34.240	32.870	33.120	21.964	4,851,361
2022-08-25	34.440	34.950	33.380	33.880	22.468	4,330,468
2022-08-24	36.550	36.550	34.210	34.400	22.813	7,946,695
2022-08-23	36.600	36.930	35.910	36.150	23.973	4,620,454
2022-08-22	35.280	36.870	34.880	36.600	24.272	6,584,648
2022-08-19	36.720	37.770	35.600	35.720	23.688	7,391,492
2022-08-18	35.710	37.360	35.640	36.910	24.477	7,682,645
2022-08-17	36.170	36.500	35.670	36.000	23.874	4,915,173
2022-08-16	36.450	37.200	35.910	36.200	24.007	5,941,748
2022-08-15	36.070	36.890	35.700	36.490	24.199	7,281,498
2022-08-12	37.470	38.180	36.080	36.080	23.927	12,108,513
2022-08-11	37.990	38.950	37.510	37.600	24.935	13,782,693
2022-08-10	37.400	38.220	36.970	37.570	24.915	9,787,559
2022-08-09	36.600	38.120	36.430	38.020	25.214	14,479,939
2022-08-08	36.490	37.450	35.900	37.140	24.630	16,015,887
2022-08-05	33.260	36.770	33.170	36.230	24.026	19,615,675

← NewerPage 17 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.