Dosilicon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.090 | 27.100 | 25.650 | 25.700 | 17.101 | 25,014,209 |
| 2025-01-22 | 26.300 | 26.300 | 25.530 | 25.890 | 17.227 | 21,904,835 |
| 2025-01-21 | 25.210 | 26.880 | 24.620 | 26.570 | 17.680 | 39,182,331 |
| 2025-01-20 | 25.350 | 25.550 | 24.980 | 25.160 | 16.741 | 12,277,199 |
| 2025-01-17 | 24.920 | 25.540 | 24.510 | 25.000 | 16.635 | 15,459,807 |
| 2025-01-16 | 25.780 | 26.030 | 24.740 | 24.930 | 16.588 | 20,103,267 |
| 2025-01-15 | 25.990 | 26.200 | 25.440 | 25.660 | 17.074 | 18,685,361 |
| 2025-01-14 | 24.810 | 26.030 | 24.480 | 25.990 | 17.294 | 26,094,803 |
| 2025-01-13 | 24.140 | 24.980 | 23.460 | 24.750 | 16.468 | 16,469,598 |
| 2025-01-10 | 25.000 | 25.700 | 24.440 | 24.530 | 16.322 | 20,489,796 |
| 2025-01-09 | 24.450 | 25.710 | 24.310 | 25.000 | 16.635 | 24,314,734 |
| 2025-01-08 | 23.900 | 25.300 | 23.330 | 24.600 | 16.369 | 21,761,283 |
| 2025-01-07 | 23.380 | 24.380 | 23.300 | 24.240 | 16.129 | 16,276,177 |
| 2025-01-06 | 24.610 | 25.060 | 22.880 | 23.260 | 15.477 | 20,358,461 |
| 2025-01-03 | 24.800 | 25.580 | 24.190 | 24.760 | 16.475 | 22,104,510 |
| 2025-01-02 | 25.000 | 25.630 | 24.250 | 24.710 | 16.442 | 19,520,187 |
| 2024-12-31 | 26.850 | 26.900 | 24.900 | 24.900 | 16.568 | 25,237,022 |
| 2024-12-30 | 26.660 | 27.370 | 26.110 | 26.700 | 17.766 | 27,378,204 |
| 2024-12-27 | 26.600 | 28.360 | 26.600 | 27.180 | 18.085 | 46,374,903 |
| 2024-12-26 | 25.700 | 26.550 | 25.500 | 26.500 | 17.633 | 23,105,103 |
| 2024-12-25 | 26.130 | 26.520 | 25.450 | 25.660 | 17.074 | 20,380,431 |
| 2024-12-24 | 26.050 | 26.260 | 24.780 | 26.000 | 17.300 | 24,757,162 |
| 2024-12-23 | 27.200 | 27.680 | 25.690 | 25.800 | 17.167 | 36,290,501 |
| 2024-12-20 | 25.700 | 27.940 | 25.420 | 27.030 | 17.986 | 53,755,433 |
| 2024-12-19 | 25.200 | 26.050 | 25.000 | 25.780 | 17.154 | 38,089,290 |
| 2024-12-18 | 23.910 | 26.770 | 23.550 | 25.800 | 17.167 | 52,842,082 |
| 2024-12-17 | 24.450 | 24.660 | 23.600 | 23.720 | 15.783 | 17,281,663 |
| 2024-12-16 | 25.010 | 25.300 | 24.280 | 24.790 | 16.495 | 31,326,288 |
| 2024-12-13 | 24.280 | 25.500 | 23.950 | 24.890 | 16.562 | 38,282,838 |
| 2024-12-12 | 24.270 | 24.840 | 23.780 | 24.450 | 16.269 | 26,265,575 |
| 2024-12-11 | 23.080 | 24.820 | 23.010 | 24.270 | 16.149 | 33,933,918 |
| 2024-12-10 | 23.250 | 23.600 | 22.890 | 22.920 | 15.251 | 22,122,740 |
| 2024-12-09 | 22.830 | 22.870 | 22.200 | 22.430 | 14.925 | 10,520,495 |
| 2024-12-06 | 22.550 | 23.030 | 21.900 | 22.860 | 15.211 | 17,252,300 |
| 2024-12-05 | 22.400 | 22.840 | 22.310 | 22.540 | 14.998 | 12,856,919 |
| 2024-12-04 | 23.490 | 23.650 | 22.520 | 22.620 | 15.051 | 19,001,339 |
| 2024-12-03 | 22.940 | 23.170 | 22.220 | 22.500 | 14.971 | 11,887,035 |
| 2024-12-02 | 22.840 | 23.160 | 22.640 | 22.840 | 15.198 | 14,394,480 |
| 2024-11-29 | 22.420 | 23.300 | 22.050 | 22.950 | 15.271 | 14,325,000 |
| 2024-11-28 | 22.620 | 23.030 | 22.390 | 22.590 | 15.031 | 11,733,007 |
| 2024-11-27 | 21.880 | 22.600 | 21.320 | 22.580 | 15.025 | 12,223,881 |
| 2024-11-26 | 22.310 | 22.880 | 21.860 | 21.890 | 14.566 | 9,796,699 |
| 2024-11-25 | 22.200 | 22.580 | 21.730 | 22.400 | 14.905 | 12,463,566 |
| 2024-11-22 | 23.700 | 23.870 | 22.120 | 22.170 | 14.752 | 20,018,994 |
| 2024-11-21 | 23.300 | 24.720 | 23.200 | 23.780 | 15.823 | 23,870,424 |
| 2024-11-20 | 22.790 | 23.330 | 22.520 | 23.200 | 15.437 | 14,813,903 |
| 2024-11-19 | 21.880 | 22.780 | 21.770 | 22.760 | 15.144 | 14,113,746 |
| 2024-11-18 | 22.880 | 23.040 | 21.630 | 21.780 | 14.492 | 16,783,750 |
| 2024-11-15 | 23.680 | 24.090 | 22.620 | 22.640 | 15.065 | 18,958,605 |
| 2024-11-14 | 25.000 | 25.200 | 23.660 | 23.780 | 15.823 | 19,228,067 |
| 2024-11-13 | 25.370 | 25.370 | 24.470 | 25.070 | 16.681 | 22,005,583 |
| 2024-11-12 | 26.210 | 26.270 | 25.090 | 25.390 | 16.894 | 33,803,385 |
| 2024-11-11 | 24.980 | 26.960 | 24.860 | 26.220 | 17.447 | 48,947,410 |
| 2024-11-08 | 24.600 | 25.390 | 24.300 | 24.540 | 16.329 | 36,254,158 |
| 2024-11-07 | 23.700 | 24.580 | 23.660 | 24.260 | 16.142 | 20,068,714 |
| 2024-11-06 | 24.360 | 24.600 | 23.710 | 23.990 | 15.963 | 26,651,144 |
| 2024-11-05 | 23.100 | 24.300 | 23.050 | 24.110 | 16.043 | 23,299,025 |
| 2024-11-04 | 23.000 | 23.230 | 22.650 | 23.100 | 15.371 | 11,411,829 |
| 2024-11-01 | 24.150 | 24.350 | 22.610 | 22.620 | 15.051 | 21,570,779 |
| 2024-10-31 | 23.370 | 24.620 | 23.150 | 24.450 | 16.269 | 24,814,215 |
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.