Dosilicon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 109.59 | 120.46 | 101.11 | 120.46 | 80.153 | 58,860,633 |
| 2026-07-20 | 121.11 | 121.99 | 94.460 | 100.38 | 66.792 | 56,410,765 |
| 2026-07-17 | 138.00 | 139.50 | 116.21 | 116.83 | 77.738 | 42,374,363 |
| 2026-07-16 | 143.83 | 147.78 | 135.10 | 136.50 | 90.826 | 28,039,766 |
| 2026-07-15 | 159.00 | 161.55 | 145.00 | 147.33 | 98.032 | 27,408,183 |
| 2026-07-14 | 157.00 | 158.79 | 145.83 | 155.96 | 103.77 | 28,594,812 |
| 2026-07-13 | 162.00 | 169.88 | 152.88 | 154.15 | 102.57 | 31,293,033 |
| 2026-07-10 | 178.11 | 180.88 | 164.00 | 164.00 | 109.12 | 33,484,924 |
| 2026-07-09 | 173.20 | 176.59 | 168.10 | 176.34 | 117.34 | 29,639,306 |
| 2026-07-08 | 171.00 | 173.80 | 163.00 | 168.80 | 112.32 | 26,375,951 |
| 2026-07-07 | 172.06 | 176.84 | 166.03 | 169.17 | 112.56 | 24,429,010 |
| 2026-07-06 | 183.42 | 183.42 | 170.44 | 174.77 | 116.29 | 29,688,790 |
| 2026-07-03 | 175.00 | 191.38 | 170.34 | 178.80 | 118.97 | 36,627,975 |
| 2026-07-02 | 182.00 | 189.78 | 175.01 | 176.10 | 117.18 | 42,865,605 |
| 2026-07-01 | 202.00 | 209.55 | 191.00 | 193.29 | 128.61 | 42,666,652 |
| 2026-06-30 | 188.44 | 207.60 | 184.67 | 203.70 | 135.54 | 43,596,489 |
| 2026-06-29 | 186.00 | 194.50 | 182.38 | 193.30 | 128.62 | 52,473,264 |
| 2026-06-26 | 178.88 | 200.20 | 172.39 | 190.53 | 126.78 | 58,077,129 |
| 2026-06-25 | 175.40 | 186.88 | 170.73 | 179.45 | 119.40 | 50,642,476 |
| 2026-06-24 | 161.00 | 172.93 | 160.00 | 171.73 | 114.27 | 47,050,197 |
| 2026-06-23 | 158.00 | 165.88 | 154.66 | 161.79 | 107.65 | 41,450,295 |
| 2026-06-22 | 152.80 | 162.00 | 148.01 | 159.28 | 105.98 | 46,310,603 |
| 2026-06-18 | 160.00 | 162.00 | 151.01 | 154.42 | 102.75 | 41,142,373 |
| 2026-06-17 | 139.91 | 153.55 | 139.91 | 152.91 | 101.75 | 42,616,927 |
| 2026-06-16 | 135.00 | 142.85 | 134.10 | 140.10 | 93.222 | 36,052,351 |
| 2026-06-15 | 126.00 | 135.66 | 122.12 | 134.88 | 89.748 | 40,208,035 |
| 2026-06-12 | 131.99 | 132.98 | 123.80 | 125.70 | 83.640 | 29,569,584 |
| 2026-06-11 | 126.00 | 128.98 | 125.20 | 126.98 | 84.492 | 24,064,641 |
| 2026-06-10 | 126.21 | 133.00 | 125.00 | 127.57 | 84.884 | 28,105,637 |
| 2026-06-09 | 125.49 | 135.00 | 125.38 | 127.66 | 84.944 | 31,297,868 |
| 2026-06-08 | 119.71 | 122.81 | 116.74 | 118.50 | 78.849 | 26,436,411 |
| 2026-06-05 | 128.55 | 131.12 | 125.30 | 126.00 | 83.840 | 24,589,517 |
| 2026-06-04 | 127.00 | 133.98 | 127.00 | 132.01 | 87.839 | 29,439,388 |
| 2026-06-03 | 125.07 | 133.79 | 125.07 | 130.17 | 86.614 | 33,527,842 |
| 2026-06-02 | 127.25 | 129.38 | 124.60 | 126.50 | 84.172 | 26,694,571 |
| 2026-06-01 | 138.07 | 139.55 | 125.02 | 125.53 | 83.527 | 43,018,347 |
| 2026-05-29 | 148.96 | 149.60 | 138.04 | 142.16 | 94.592 | 34,060,999 |
| 2026-05-28 | 146.16 | 149.50 | 143.57 | 147.80 | 98.345 | 28,494,169 |
| 2026-05-27 | 157.71 | 160.42 | 147.30 | 148.00 | 98.478 | 46,471,986 |
| 2026-05-26 | 163.61 | 165.00 | 150.10 | 155.13 | 103.22 | 58,237,247 |
| 2026-05-25 | 142.10 | 166.60 | 142.10 | 166.60 | 110.85 | 48,095,289 |
| 2026-05-22 | 141.80 | 144.79 | 136.00 | 138.83 | 92.377 | 41,127,027 |
| 2026-05-21 | 153.45 | 157.80 | 138.01 | 138.70 | 92.290 | 69,999,066 |
| 2026-05-20 | 160.16 | 166.58 | 158.13 | 164.75 | 109.62 | 33,365,705 |
| 2026-05-19 | 155.00 | 163.25 | 153.00 | 163.10 | 108.53 | 28,942,858 |
| 2026-05-18 | 155.99 | 162.25 | 154.00 | 157.78 | 104.99 | 24,459,269 |
| 2026-05-15 | 158.80 | 161.98 | 153.00 | 156.12 | 103.88 | 29,987,073 |
| 2026-05-14 | 166.20 | 167.16 | 159.51 | 159.59 | 106.19 | 25,624,237 |
| 2026-05-13 | 151.10 | 164.50 | 149.01 | 163.70 | 108.92 | 40,156,757 |
| 2026-05-12 | 161.00 | 162.87 | 153.77 | 155.06 | 103.18 | 39,895,682 |
| 2026-05-11 | 160.04 | 170.70 | 156.66 | 165.30 | 109.99 | 47,338,003 |
| 2026-05-08 | 152.01 | 156.90 | 151.01 | 154.83 | 103.02 | 34,286,039 |
| 2026-05-07 | 152.62 | 160.50 | 147.89 | 155.43 | 103.42 | 51,412,418 |
| 2026-05-06 | 145.67 | 156.88 | 144.51 | 153.00 | 101.81 | 60,198,330 |
| 2026-04-30 | 142.10 | 145.30 | 137.11 | 143.77 | 95.664 | 52,895,448 |
| 2026-04-29 | 129.00 | 136.89 | 128.82 | 134.90 | 89.762 | 33,256,321 |
| 2026-04-28 | 132.52 | 135.88 | 130.39 | 131.75 | 87.666 | 31,177,987 |
| 2026-04-27 | 126.92 | 135.80 | 126.02 | 132.94 | 88.457 | 46,449,757 |
| 2026-04-24 | 116.97 | 120.80 | 115.62 | 118.35 | 78.749 | 20,935,751 |
| 2026-04-23 | 120.50 | 121.57 | 115.10 | 116.65 | 77.618 | 20,624,168 |
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.