Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	122.40	130.00	118.64	120.15	79.947	52,089,407
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

← NewerPage 2 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.