Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	37.560	37.960	37.060	37.830	24.964	5,199,462
2022-02-08	36.680	37.590	36.270	37.560	24.786	6,085,331
2022-02-07	37.200	37.500	36.310	36.660	24.192	6,148,574
2022-01-28	36.900	36.950	35.600	35.820	23.638	5,947,764
2022-01-27	37.630	38.080	36.350	36.430	24.041	5,951,116
2022-01-26	37.200	37.740	36.900	37.190	24.542	4,352,926
2022-01-25	39.630	39.900	37.210	37.210	24.555	8,985,152
2022-01-24	39.950	40.370	39.600	39.820	26.278	4,666,904
2022-01-21	40.200	40.350	39.510	39.780	26.251	4,759,073
2022-01-20	41.730	41.940	40.000	40.120	26.476	8,206,858
2022-01-19	42.000	42.710	41.490	41.620	27.465	6,803,326
2022-01-18	43.290	43.780	42.660	42.870	28.290	7,097,130
2022-01-17	42.300	43.450	42.000	43.420	28.653	8,325,299
2022-01-14	41.600	42.760	41.480	42.100	27.782	7,341,292
2022-01-13	42.250	42.410	41.460	41.500	27.386	6,898,494
2022-01-12	41.750	42.670	41.700	42.590	28.106	7,189,488
2022-01-11	42.020	42.580	41.460	41.560	27.426	5,939,768
2022-01-10	42.900	42.900	41.370	42.330	27.934	6,113,066
2022-01-07	43.210	43.770	42.640	42.650	28.145	7,399,329
2022-01-06	42.810	43.850	42.600	43.560	28.746	8,070,313
2022-01-05	44.900	45.350	42.500	43.200	28.508	13,197,657
2022-01-04	45.470	45.700	44.380	44.700	29.498	10,188,511
2021-12-31	44.280	46.420	43.650	45.180	29.815	15,194,584
2021-12-30	43.050	44.260	42.980	43.400	28.640	9,669,244
2021-12-29	44.290	44.290	43.010	43.060	28.416	9,273,718
2021-12-28	44.150	44.720	43.450	44.300	29.234	9,344,581
2021-12-27	45.000	46.130	43.880	43.970	29.016	12,828,385
2021-12-24	46.970	47.300	45.510	45.510	30.032	13,963,201
2021-12-23	45.640	47.390	44.880	46.900	30.950	18,785,076
2021-12-22	45.760	46.800	45.300	45.300	29.894	14,200,664
2021-12-21	46.000	46.390	44.750	45.380	29.947	12,173,535
2021-12-20	46.060	46.310	45.180	46.100	30.422	14,529,980
2021-12-17	48.540	48.990	45.800	46.080	30.409	28,473,436
2021-12-16	48.780	50.480	48.050	48.540	32.032	26,005,637
2021-12-15	51.000	52.670	49.050	49.090	32.395	34,313,654
2021-12-14	47.400	51.730	46.500	51.000	33.655	48,889,899
2021-12-13	48.100	50.770	47.120	48.160	31.781	57,391,066
2021-12-10	50.000	52.140	44.700	46.750	30.851	94,142,218

← NewerPage 20 of 20 · 1,178 trading days

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.