Dosilicon Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	35.480	35.830	34.500	35.800	23.821	22,402,152
2025-07-23	35.290	35.860	35.030	35.480	23.608	14,004,417
2025-07-22	35.820	36.350	34.580	35.500	23.621	21,048,558
2025-07-21	34.990	35.660	34.500	35.510	23.628	16,952,851
2025-07-18	34.330	34.620	33.940	34.470	22.936	10,238,186
2025-07-17	33.310	34.460	33.310	34.420	22.903	15,322,778
2025-07-16	32.890	33.990	32.810	33.600	22.357	16,463,160
2025-07-15	31.770	33.660	31.420	33.050	21.991	20,264,207
2025-07-14	31.860	32.480	31.690	31.780	21.146	10,833,541
2025-07-11	31.600	32.270	31.210	32.190	21.419	13,215,398
2025-07-10	31.460	31.760	30.900	31.590	21.020	8,680,948
2025-07-09	31.820	32.170	31.500	31.570	21.006	10,573,478
2025-07-08	31.810	32.100	31.520	31.900	21.226	11,871,943
2025-07-07	31.250	32.280	30.970	31.890	21.219	17,176,928
2025-07-04	31.390	32.780	30.930	31.160	20.734	23,368,088
2025-07-03	29.960	30.930	29.820	30.700	20.428	11,047,955
2025-07-02	30.500	30.590	29.880	29.920	19.909	8,614,283
2025-07-01	30.990	31.100	30.530	30.610	20.368	8,676,880
2025-06-30	30.780	30.860	30.440	30.660	20.401	9,020,841
2025-06-27	30.360	31.000	30.000	30.580	20.348	11,585,094
2025-06-26	30.790	30.790	30.000	30.010	19.968	10,640,729
2025-06-25	30.500	30.650	30.130	30.580	20.348	10,940,289
2025-06-24	30.000	30.690	29.840	30.260	20.135	11,608,379
2025-06-23	29.320	30.300	29.180	29.800	19.829	10,150,097
2025-06-20	29.530	29.990	29.330	29.610	19.702	6,549,937
2025-06-19	29.920	30.310	29.470	29.580	19.682	7,463,676
2025-06-18	29.530	30.340	29.320	29.920	19.909	8,213,659
2025-06-17	29.690	30.030	29.370	29.550	19.662	7,645,872
2025-06-16	29.620	29.950	29.340	29.650	19.729	7,164,824
2025-06-13	30.120	30.390	29.600	29.720	19.776	9,508,207
2025-06-12	30.870	30.880	29.980	30.480	20.281	9,758,506
2025-06-11	31.250	31.370	30.850	30.870	20.541	6,115,366
2025-06-10	31.790	32.280	30.770	31.150	20.727	9,744,845
2025-06-09	31.450	32.330	31.220	31.930	21.246	10,256,240
2025-06-06	31.220	31.850	31.120	31.350	20.860	9,076,936
2025-06-05	30.600	31.660	30.400	31.500	20.960	11,216,240
2025-06-04	30.380	30.700	30.100	30.600	20.361	8,397,990
2025-06-03	31.020	31.700	30.230	30.330	20.181	14,808,947
2025-05-30	31.900	32.490	31.080	31.280	20.814	12,335,684
2025-05-29	31.690	32.390	31.500	32.130	21.379	12,940,828
2025-05-28	33.420	33.750	31.500	31.600	21.027	25,142,106
2025-05-27	36.500	36.970	33.760	33.760	22.464	36,653,944
2025-05-26	33.020	35.800	32.020	35.220	23.435	19,688,661
2025-05-23	32.630	33.690	32.580	32.920	21.905	11,662,918
2025-05-22	32.260	32.970	32.250	32.710	21.765	8,715,330
2025-05-21	33.930	33.950	32.360	32.380	21.545	13,999,235
2025-05-20	33.900	34.550	33.700	33.930	22.577	11,014,827
2025-05-19	34.240	34.800	33.510	34.150	22.723	21,315,187
2025-05-16	32.660	33.950	32.350	33.690	22.417	13,910,404
2025-05-15	32.790	33.010	32.290	32.560	21.665	7,618,541
2025-05-14	33.120	33.400	32.400	32.750	21.792	10,813,314
2025-05-13	33.360	33.790	32.570	33.120	22.038	12,151,480
2025-05-12	32.000	33.390	31.980	33.300	22.158	19,201,819
2025-05-09	31.410	32.650	30.910	31.880	21.213	17,261,953
2025-05-08	32.000	32.450	31.760	32.180	21.412	12,918,341
2025-05-07	32.910	33.500	32.010	32.290	21.486	17,440,034
2025-05-06	31.760	32.880	31.500	32.310	21.499	17,666,956
2025-04-30	31.640	32.300	30.700	31.250	20.794	20,300,707
2025-04-29	30.300	31.990	30.270	31.960	21.266	19,757,338
2025-04-28	30.110	30.750	29.760	30.600	20.361	9,947,996

← NewerPage 6 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.