Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	122.80	125.45	118.04	120.18	79.967	25,578,435
2026-01-19	127.68	127.95	122.42	123.00	81.843	27,247,509
2026-01-16	121.40	125.62	119.60	125.16	83.281	35,163,286
2026-01-15	116.51	122.40	116.51	119.50	79.514	25,939,082
2026-01-14	117.00	120.10	115.81	117.10	77.918	33,254,338
2026-01-13	120.00	122.35	115.71	115.71	76.993	36,355,624
2026-01-12	124.00	125.50	118.89	122.38	81.431	46,229,948
2026-01-09	125.01	127.66	123.60	127.47	84.818	38,436,150
2026-01-08	134.00	139.33	127.43	128.75	85.669	47,753,376
2026-01-07	133.00	137.77	128.30	134.33	89.382	47,639,984
2026-01-06	129.28	133.28	128.00	128.50	85.503	28,887,416
2026-01-05	135.00	136.49	129.49	130.48	86.821	37,510,630
2025-12-31	137.50	146.19	131.10	131.35	87.399	48,793,992
2025-12-30	125.39	142.66	124.66	134.91	89.768	57,378,432
2025-12-29	123.00	129.50	122.28	123.22	81.990	33,220,470
2025-12-26	116.47	127.33	116.05	123.04	81.870	41,965,259
2025-12-25	120.58	124.88	117.77	118.27	78.696	27,009,666
2025-12-24	119.00	124.00	117.66	121.02	80.526	26,397,333
2025-12-23	116.03	121.98	116.03	118.59	78.909	26,271,803
2025-12-22	114.00	118.64	113.98	117.55	78.217	19,535,117
2025-12-19	118.00	118.96	114.74	115.97	77.166	22,963,832
2025-12-18	110.00	122.00	109.50	119.94	79.807	36,476,433
2025-12-17	111.11	113.10	109.31	112.09	74.584	22,145,245
2025-12-16	110.02	113.38	108.65	112.00	74.524	24,660,644
2025-12-15	114.98	115.18	110.53	110.53	73.546	27,554,155
2025-12-12	119.47	122.95	116.80	117.60	78.250	32,210,733
2025-12-11	121.58	126.00	118.62	120.90	80.446	36,016,434
2025-12-10	122.58	125.50	117.42	122.79	81.704	34,946,246
2025-12-09	121.43	127.78	119.50	125.57	83.553	37,107,792
2025-12-08	115.16	127.88	113.88	124.19	82.635	45,359,393
2025-12-05	119.89	119.89	112.39	113.21	75.329	41,142,845
2025-12-04	117.00	122.86	111.60	121.63	80.932	50,580,356
2025-12-03	117.19	118.41	114.41	117.00	77.851	29,093,494
2025-12-02	121.00	121.98	116.78	117.23	78.004	31,998,313
2025-12-01	129.95	130.63	119.00	120.20	79.980	57,825,740
2025-11-28	134.55	136.50	122.13	130.00	86.501	70,278,694
2025-11-27	123.00	139.84	120.42	134.02	89.176	95,577,104
2025-11-26	99.000	118.80	97.290	118.80	79.049	77,260,138
2025-11-25	97.500	103.50	95.520	99.000	65.874	41,120,830
2025-11-24	100.23	101.50	93.120	96.060	63.918	37,273,486
2025-11-21	103.00	107.00	98.200	99.660	66.313	51,617,715
2025-11-20	108.00	110.63	103.00	107.30	71.397	42,229,313
2025-11-19	108.00	117.64	106.78	106.78	71.051	58,914,425
2025-11-18	96.820	112.99	96.820	108.77	72.375	71,899,812
2025-11-17	93.010	99.600	93.000	96.470	64.191	30,348,658
2025-11-14	91.000	98.000	89.080	93.500	62.214	34,003,862
2025-11-13	90.000	94.610	89.180	93.380	62.134	27,267,149
2025-11-12	89.100	92.300	88.010	90.140	59.979	16,225,974
2025-11-11	91.990	94.000	89.160	90.050	59.919	20,444,053
2025-11-10	93.680	94.470	89.600	90.750	60.384	22,757,771
2025-11-07	90.880	97.880	90.680	93.880	62.467	31,181,584
2025-11-06	93.140	94.180	90.660	93.000	61.882	28,149,543
2025-11-05	88.200	91.300	87.900	89.490	59.546	16,789,010
2025-11-04	93.970	95.180	89.600	90.280	60.072	20,422,126
2025-11-03	92.000	95.000	90.500	92.970	61.862	19,462,086
2025-10-31	96.340	96.680	92.930	93.500	62.214	23,566,953
2025-10-30	99.500	100.60	96.200	96.680	64.330	31,986,373
2025-10-29	102.60	105.50	99.330	101.31	67.411	31,644,026
2025-10-28	105.50	105.89	100.05	101.75	67.704	41,145,147
2025-10-27	106.00	112.00	103.00	108.33	72.082	49,825,118

← NewerPage 4 of 20 · 1,177 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.