Dosilicon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 23.290 | 23.700 | 22.810 | 23.380 | 15.557 | 18,973,899 |
| 2024-10-29 | 24.550 | 24.880 | 23.580 | 23.590 | 15.697 | 27,774,605 |
| 2024-10-28 | 24.800 | 24.870 | 24.280 | 24.830 | 16.522 | 18,477,685 |
| 2024-10-25 | 24.360 | 25.080 | 24.130 | 24.690 | 16.429 | 23,337,005 |
| 2024-10-24 | 24.100 | 25.000 | 23.880 | 24.270 | 16.149 | 26,682,578 |
| 2024-10-23 | 24.280 | 25.500 | 24.280 | 24.540 | 16.329 | 37,508,798 |
| 2024-10-22 | 26.120 | 27.500 | 24.320 | 25.070 | 16.681 | 76,833,411 |
| 2024-10-21 | 25.880 | 26.120 | 24.810 | 26.120 | 17.380 | 30,485,030 |
| 2024-10-18 | 19.430 | 22.790 | 19.430 | 21.770 | 14.486 | 33,198,354 |
| 2024-10-17 | 19.950 | 20.280 | 19.600 | 19.630 | 13.062 | 16,574,993 |
| 2024-10-16 | 19.550 | 20.080 | 19.400 | 19.650 | 13.075 | 15,215,742 |
| 2024-10-15 | 20.860 | 21.410 | 20.130 | 20.160 | 13.414 | 20,449,586 |
| 2024-10-14 | 20.450 | 21.080 | 19.370 | 21.010 | 13.980 | 24,627,929 |
| 2024-10-11 | 22.050 | 22.100 | 19.880 | 20.280 | 13.494 | 25,419,225 |
| 2024-10-10 | 24.270 | 24.500 | 22.000 | 22.060 | 14.679 | 33,368,387 |
| 2024-10-09 | 24.400 | 26.390 | 23.260 | 23.980 | 15.956 | 55,786,240 |
| 2024-10-08 | 24.520 | 24.520 | 23.000 | 24.520 | 16.316 | 40,455,447 |
| 2024-09-30 | 17.960 | 20.450 | 17.960 | 20.430 | 13.594 | 31,878,024 |
| 2024-09-27 | 16.290 | 17.080 | 16.080 | 17.040 | 11.338 | 11,764,306 |
| 2024-09-26 | 15.390 | 15.900 | 15.150 | 15.900 | 10.580 | 11,686,767 |
| 2024-09-25 | 14.880 | 15.650 | 14.840 | 15.190 | 10.107 | 14,487,047 |
| 2024-09-24 | 14.260 | 14.810 | 14.110 | 14.790 | 9.841 | 13,035,391 |
| 2024-09-23 | 14.220 | 14.440 | 14.080 | 14.140 | 9.409 | 6,070,078 |
| 2024-09-20 | 14.750 | 14.750 | 14.130 | 14.220 | 9.462 | 6,686,605 |
| 2024-09-19 | 14.510 | 14.740 | 14.000 | 14.530 | 9.668 | 10,366,262 |
| 2024-09-18 | 14.770 | 14.920 | 14.150 | 14.280 | 9.502 | 8,511,721 |
| 2024-09-13 | 15.450 | 15.450 | 14.700 | 14.740 | 9.808 | 6,739,578 |
| 2024-09-12 | 15.410 | 15.590 | 15.200 | 15.290 | 10.174 | 4,934,269 |
| 2024-09-11 | 15.550 | 15.550 | 15.250 | 15.400 | 10.247 | 5,802,201 |
| 2024-09-10 | 15.410 | 15.550 | 14.850 | 15.450 | 10.280 | 9,935,932 |
| 2024-09-09 | 15.650 | 15.740 | 15.220 | 15.260 | 10.154 | 9,004,181 |
| 2024-09-06 | 16.450 | 16.660 | 15.660 | 15.660 | 10.420 | 9,093,869 |
| 2024-09-05 | 16.340 | 16.690 | 16.320 | 16.480 | 10.966 | 4,108,871 |
| 2024-09-04 | 16.040 | 16.490 | 16.000 | 16.340 | 10.873 | 5,114,834 |
| 2024-09-03 | 16.280 | 16.660 | 16.200 | 16.290 | 10.839 | 7,431,221 |
| 2024-09-02 | 17.680 | 17.680 | 16.170 | 16.250 | 10.813 | 13,619,117 |
| 2024-08-30 | 17.240 | 17.880 | 17.130 | 17.580 | 11.698 | 9,204,774 |
| 2024-08-29 | 16.970 | 17.430 | 16.740 | 17.340 | 11.538 | 5,678,884 |
| 2024-08-28 | 16.980 | 17.100 | 16.620 | 16.840 | 11.205 | 4,968,644 |
| 2024-08-27 | 17.500 | 17.500 | 16.850 | 16.920 | 11.258 | 7,132,467 |
| 2024-08-26 | 17.000 | 17.700 | 17.000 | 17.300 | 11.511 | 6,100,366 |
| 2024-08-23 | 17.310 | 17.670 | 17.120 | 17.260 | 11.485 | 7,390,778 |
| 2024-08-22 | 17.320 | 17.590 | 17.020 | 17.310 | 11.518 | 6,059,499 |
| 2024-08-21 | 17.610 | 17.770 | 17.100 | 17.470 | 11.624 | 8,200,457 |
| 2024-08-20 | 18.810 | 18.990 | 17.340 | 17.460 | 11.618 | 15,183,901 |
| 2024-08-19 | 18.260 | 18.640 | 18.030 | 18.450 | 12.277 | 6,751,762 |
| 2024-08-16 | 18.320 | 18.500 | 18.080 | 18.210 | 12.117 | 7,640,524 |
| 2024-08-15 | 18.160 | 18.640 | 17.890 | 18.320 | 12.190 | 9,562,355 |
| 2024-08-14 | 17.440 | 18.350 | 17.430 | 18.090 | 12.037 | 14,572,642 |
| 2024-08-13 | 17.230 | 17.420 | 16.980 | 17.360 | 11.551 | 5,496,161 |
| 2024-08-12 | 17.800 | 17.800 | 16.970 | 17.100 | 11.378 | 10,024,812 |
| 2024-08-09 | 18.400 | 18.520 | 17.790 | 17.830 | 11.864 | 8,080,059 |
| 2024-08-08 | 18.100 | 18.400 | 17.660 | 18.160 | 12.084 | 7,266,847 |
| 2024-08-07 | 18.630 | 18.730 | 18.110 | 18.120 | 12.057 | 5,586,111 |
| 2024-08-06 | 18.560 | 18.560 | 18.050 | 18.470 | 12.290 | 7,148,188 |
| 2024-08-05 | 18.800 | 19.370 | 18.090 | 18.090 | 12.037 | 11,800,762 |
| 2024-08-02 | 19.520 | 19.920 | 19.030 | 19.100 | 12.709 | 10,124,788 |
| 2024-08-01 | 19.410 | 20.080 | 19.360 | 19.840 | 13.201 | 12,305,464 |
| 2024-07-31 | 18.700 | 19.460 | 18.530 | 19.430 | 12.929 | 11,180,955 |
| 2024-07-30 | 18.200 | 18.740 | 18.090 | 18.680 | 12.430 | 8,141,008 |
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.