Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.420	33.570	32.390	32.940	21.845	7,734,870
2022-08-03	31.490	33.150	31.360	32.010	21.228	7,460,230
2022-08-02	31.910	32.070	30.680	31.320	20.770	5,663,636
2022-08-01	31.780	32.330	30.750	32.210	21.361	4,200,822
2022-07-29	32.970	33.320	31.810	31.960	21.195	4,571,215
2022-07-28	32.500	33.420	32.500	33.100	21.951	4,476,544
2022-07-27	32.200	32.510	31.940	32.290	21.414	2,507,778
2022-07-26	32.170	32.370	31.300	32.340	21.447	3,268,958
2022-07-25	32.290	32.980	31.910	32.070	21.268	2,951,763
2022-07-22	33.650	33.800	32.400	32.560	21.593	5,659,507
2022-07-21	33.430	34.770	32.930	33.840	22.442	6,897,397
2022-07-20	33.620	34.230	33.370	33.510	22.223	4,279,907
2022-07-19	33.440	33.750	32.930	33.350	22.117	3,496,664
2022-07-18	33.640	34.000	33.020	33.530	22.236	3,612,944
2022-07-15	33.100	34.440	33.100	33.510	22.223	3,812,872
2022-07-14	33.010	33.930	32.710	33.450	22.183	3,499,770
2022-07-13	33.440	33.600	32.850	33.010	21.891	3,721,830
2022-07-12	35.920	36.080	33.180	33.220	22.030	9,372,827
2022-07-11	35.700	36.240	35.060	36.050	23.907	5,240,282
2022-07-08	36.080	36.860	35.810	35.880	23.794	5,428,592
2022-07-07	35.810	36.090	35.000	35.760	23.715	4,041,633
2022-07-06	35.120	36.970	35.070	35.700	23.675	7,869,625
2022-07-05	35.710	36.260	34.480	35.280	23.397	6,465,732
2022-07-04	36.340	36.470	34.750	35.430	23.496	8,932,398
2022-07-01	37.990	38.600	36.910	37.080	24.590	7,724,973
2022-06-30	36.990	38.390	36.980	37.920	25.147	8,697,045
2022-06-29	38.000	39.070	36.900	37.080	24.590	11,372,830
2022-06-28	36.800	38.790	35.790	38.300	25.399	10,850,039
2022-06-27	37.040	37.280	36.270	36.760	24.378	5,625,573
2022-06-24	36.930	37.660	36.500	36.780	24.391	6,774,065
2022-06-23	34.950	36.680	34.790	36.640	24.179	7,255,216
2022-06-22	35.700	36.080	34.800	34.800	22.965	6,195,889
2022-06-21	36.430	36.770	35.300	35.850	23.658	5,586,232
2022-06-20	36.560	37.120	36.150	36.400	24.021	5,754,800
2022-06-17	36.120	37.080	35.800	36.440	24.047	5,932,531
2022-06-16	35.790	37.030	35.500	36.400	24.021	6,722,413
2022-06-15	35.400	36.680	35.400	35.450	23.394	6,320,062
2022-06-14	36.140	36.380	34.420	35.230	23.249	7,280,870
2022-06-13	36.650	37.500	36.070	36.380	24.007	7,070,516
2022-06-10	36.100	37.150	35.720	37.080	24.469	8,036,447
2022-06-09	38.580	38.850	36.200	36.360	23.994	7,762,892
2022-06-08	38.960	40.380	37.830	38.580	25.459	9,739,517
2022-06-07	38.850	39.790	38.200	39.100	25.802	9,379,682
2022-06-06	37.360	40.200	37.110	38.980	25.723	12,907,807
2022-06-02	34.920	37.370	34.680	36.840	24.311	10,156,032
2022-06-01	34.030	35.500	33.980	35.180	23.216	6,878,392
2022-05-31	32.880	34.450	32.360	34.100	22.503	6,272,230
2022-05-30	32.710	33.650	32.570	33.180	21.896	3,093,833
2022-05-27	33.050	34.050	32.560	32.650	21.546	3,815,945
2022-05-26	33.100	33.420	32.520	32.880	21.698	3,390,416
2022-05-25	33.760	34.160	32.740	33.400	22.041	5,287,181
2022-05-24	35.200	35.200	33.760	33.760	22.279	6,488,053
2022-05-23	34.600	35.740	33.920	35.400	23.361	5,860,110
2022-05-20	33.890	34.440	33.890	34.270	22.615	3,216,096
2022-05-19	32.780	34.230	32.770	33.940	22.397	4,240,110
2022-05-18	33.860	34.240	33.420	33.450	22.074	3,713,510
2022-05-17	33.510	34.240	33.450	33.990	22.430	4,780,557
2022-05-16	34.130	34.580	33.560	33.710	22.246	4,271,320
2022-05-13	33.820	34.180	33.310	33.640	22.199	3,985,373
2022-05-12	32.550	34.050	32.530	33.650	22.206	5,629,635

← NewerPage 18 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.