Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	120.50	121.57	115.10	116.65	77.618	20,624,168
2026-04-22	115.32	121.05	114.48	120.26	80.020	20,785,762
2026-04-21	118.50	118.72	114.80	116.28	77.372	19,222,406
2026-04-20	120.59	122.50	118.89	119.07	79.228	18,728,063
2026-04-17	120.00	121.66	118.77	121.24	80.672	18,140,408
2026-04-16	117.32	121.26	116.99	120.75	80.346	18,782,458
2026-04-15	120.10	122.97	117.57	118.20	78.650	23,674,615
2026-04-14	118.00	120.66	117.00	119.00	79.182	21,452,060
2026-04-13	115.00	117.88	114.88	116.15	77.285	15,158,883
2026-04-10	116.00	118.27	115.50	117.00	77.851	20,198,271
2026-04-09	114.83	119.98	114.66	114.88	76.440	23,362,724
2026-04-08	114.00	115.30	112.20	114.83	76.407	25,528,016
2026-04-07	106.93	113.00	106.53	110.21	73.333	22,690,088
2026-04-03	106.88	107.77	104.02	105.77	70.379	16,211,812
2026-04-02	112.00	112.80	104.01	105.28	70.053	24,717,115
2026-04-01	112.76	113.30	110.70	112.48	74.843	19,457,194
2026-03-31	112.02	113.60	108.38	108.68	72.315	18,175,496
2026-03-30	113.00	115.45	111.13	113.01	75.196	16,612,297
2026-03-27	113.00	117.33	111.77	115.83	77.073	19,761,537
2026-03-26	120.00	121.44	117.70	117.90	78.450	17,133,472
2026-03-25	126.18	126.88	122.41	122.91	81.783	20,873,295
2026-03-24	121.57	123.88	116.51	123.71	82.316	22,468,501
2026-03-23	125.00	127.50	117.78	118.54	78.876	30,456,981
2026-03-20	134.00	135.40	128.68	131.00	87.167	22,888,752
2026-03-19	131.00	138.88	130.85	134.90	89.762	25,550,315
2026-03-18	132.66	135.89	131.01	133.96	89.136	18,847,121
2026-03-17	136.66	137.00	130.68	131.10	87.233	19,214,075
2026-03-16	133.00	137.50	132.01	137.04	91.186	24,058,989
2026-03-13	143.00	143.00	132.89	133.00	88.497	38,526,781
2026-03-12	152.00	152.00	141.00	143.94	95.777	29,403,956
2026-03-11	154.11	154.88	145.50	147.00	97.813	36,863,645
2026-03-10	150.80	156.99	149.20	151.80	101.01	31,386,730
2026-03-09	140.67	149.79	137.06	148.99	99.137	34,931,887
2026-03-06	136.88	146.88	136.88	144.33	96.036	43,359,427
2026-03-05	132.98	138.83	129.00	135.59	90.221	38,874,991
2026-03-04	122.01	128.28	122.01	124.15	82.609	21,467,687
2026-03-03	133.70	134.35	122.00	122.00	81.178	33,957,071
2026-03-02	136.10	138.60	133.57	133.60	88.896	24,544,562
2026-02-27	132.80	141.00	131.50	140.00	93.155	30,429,726
2026-02-26	132.65	136.75	130.01	135.00	89.828	23,800,814
2026-02-25	133.00	133.00	130.25	130.65	86.934	17,333,990
2026-02-24	134.86	136.57	129.00	133.40	88.763	22,241,815
2026-02-13	133.60	137.21	132.73	133.64	88.923	22,165,521
2026-02-12	132.00	135.38	130.37	134.68	89.615	24,180,391
2026-02-11	132.49	132.79	129.72	130.72	86.980	20,529,745
2026-02-10	129.26	136.00	128.85	134.70	89.628	36,128,828
2026-02-09	126.58	128.70	124.30	126.99	84.498	21,258,658
2026-02-06	124.03	128.26	123.24	124.97	83.154	19,611,187
2026-02-05	123.53	127.99	123.00	125.75	83.673	19,320,399
2026-02-04	126.28	127.67	123.93	126.04	83.866	20,094,767
2026-02-03	129.01	129.50	124.08	128.00	85.170	25,211,130
2026-02-02	132.01	133.78	125.93	125.93	83.793	27,604,474
2026-01-30	134.00	137.64	130.29	134.65	89.595	35,163,077
2026-01-29	140.86	144.44	134.00	134.18	89.282	43,780,801
2026-01-28	156.84	156.84	137.98	140.33	93.375	75,446,014
2026-01-27	138.00	153.23	138.00	153.23	101.96	64,883,259
2026-01-26	126.56	136.50	126.56	127.69	84.964	55,311,359
2026-01-23	122.00	122.58	119.50	120.30	80.047	26,920,306
2026-01-22	125.00	126.60	119.36	123.99	82.502	36,066,977
2026-01-21	120.08	125.90	120.08	122.30	81.378	29,908,312

← NewerPage 3 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.