Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.500	34.950	33.010	33.020	21.790	9,834,333
2022-05-10	32.100	34.060	31.900	33.500	22.107	6,043,875
2022-05-09	32.500	32.970	32.020	32.860	21.685	4,654,430
2022-05-06	31.500	32.770	31.310	32.720	21.592	5,696,797
2022-05-05	30.800	33.130	30.800	32.350	21.348	10,105,185
2022-04-29	32.320	32.400	29.400	31.000	20.457	11,479,404
2022-04-28	27.400	27.460	26.440	27.000	17.818	3,398,649
2022-04-27	25.660	27.400	25.300	27.400	18.082	4,659,297
2022-04-26	27.130	27.860	25.930	26.180	17.276	4,709,508
2022-04-25	30.400	30.400	27.300	27.300	18.015	5,101,278
2022-04-22	30.420	31.410	30.420	30.670	20.239	2,667,070
2022-04-21	31.460	32.420	30.900	31.040	20.484	3,214,259
2022-04-20	32.290	32.650	31.500	31.880	21.038	3,037,362
2022-04-19	32.600	32.850	32.220	32.350	21.348	2,884,742
2022-04-18	32.200	33.070	31.930	32.890	21.704	3,980,841
2022-04-15	31.200	32.090	30.900	31.820	20.998	3,761,411
2022-04-14	31.770	32.360	30.920	31.800	20.985	4,963,347
2022-04-13	33.000	33.030	31.410	31.550	20.820	3,606,606
2022-04-12	32.810	33.270	31.770	33.200	21.909	4,600,895
2022-04-11	35.330	35.580	32.950	32.970	21.757	6,519,803
2022-04-08	35.950	36.640	35.400	35.730	23.579	5,259,440
2022-04-07	35.710	36.410	35.230	36.060	23.796	4,551,349
2022-04-06	35.150	35.990	35.110	35.770	23.605	3,202,857
2022-04-01	34.500	36.330	34.500	35.610	23.499	4,723,647
2022-03-31	34.880	35.350	34.780	34.980	23.084	4,090,803
2022-03-30	34.800	35.180	34.440	35.030	23.117	6,053,242
2022-03-29	36.260	36.340	34.440	34.540	22.793	6,598,688
2022-03-28	35.460	36.460	35.120	36.020	23.770	3,741,238
2022-03-25	36.450	36.860	35.800	35.870	23.671	4,777,880
2022-03-24	36.750	37.000	35.950	36.130	23.842	5,445,307
2022-03-23	37.170	37.630	36.960	37.200	24.549	3,871,864
2022-03-22	38.350	38.500	36.960	37.060	24.456	8,111,405
2022-03-21	38.090	38.850	37.610	38.680	25.525	7,060,737
2022-03-18	38.600	39.080	38.010	38.250	25.241	6,228,889
2022-03-17	38.500	39.650	38.370	38.510	25.413	10,760,154
2022-03-16	36.770	38.470	35.440	38.150	25.175	11,148,361
2022-03-15	38.190	38.360	35.630	35.690	23.552	11,177,054
2022-03-14	39.480	39.600	38.490	38.490	25.400	6,470,110
2022-03-11	39.860	40.380	39.150	39.850	26.297	9,053,459
2022-03-10	42.200	42.500	40.190	40.450	26.693	16,631,672
2022-03-09	40.330	41.390	39.160	41.090	27.116	15,210,292
2022-03-08	38.330	41.220	38.200	40.330	26.614	18,513,224
2022-03-07	39.200	39.770	38.300	38.630	25.492	8,761,401
2022-03-04	37.270	40.560	37.250	39.080	25.789	13,429,051
2022-03-03	38.800	39.140	37.700	37.900	25.010	6,125,933
2022-03-02	38.500	38.970	38.030	38.500	25.406	5,151,791
2022-03-01	38.900	39.130	38.080	38.980	25.723	5,784,476
2022-02-28	37.900	39.480	37.800	38.660	25.512	7,177,176
2022-02-25	39.100	39.500	38.010	38.010	25.083	7,594,859
2022-02-24	39.580	39.780	37.620	38.210	25.215	13,115,349
2022-02-23	37.700	39.690	37.700	39.560	26.106	13,140,892
2022-02-22	36.650	39.000	35.700	37.510	24.753	11,585,185
2022-02-21	36.810	37.400	36.660	37.170	24.529	4,532,895
2022-02-18	36.600	37.490	36.570	37.130	24.502	5,499,403
2022-02-17	36.050	37.770	36.050	36.950	24.384	7,407,448
2022-02-16	36.300	36.660	35.900	36.480	24.073	5,291,886
2022-02-15	34.930	36.190	34.910	35.970	23.737	6,149,384
2022-02-14	34.700	35.260	34.530	34.820	22.978	4,869,607
2022-02-11	36.760	36.890	35.100	35.380	23.348	9,250,797
2022-02-10	37.910	38.230	37.090	37.180	24.535	4,819,556

← NewerPage 19 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.