Dosilicon Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 59.970 | 60.290 | 58.600 | 59.630 | 59.630 | 16,327,414 |
| 2026-10-20 | 56.860 | 59.540 | 55.770 | 59.020 | 59.020 | 19,511,344 |
| 2026-10-19 | 56.990 | 57.740 | 54.410 | 57.130 | 57.130 | 17,775,453 |
| 2026-10-16 | 58.470 | 59.410 | 56.390 | 56.990 | 56.990 | 18,879,157 |
| 2026-10-15 | 57.800 | 58.810 | 56.010 | 57.180 | 57.180 | 24,554,566 |
| 2026-10-14 | 65.450 | 65.750 | 61.000 | 61.170 | 61.170 | 17,163,106 |
| 2026-10-13 | 62.000 | 66.200 | 60.800 | 64.930 | 64.930 | 20,318,138 |
| 2026-10-12 | 68.980 | 69.300 | 65.330 | 65.710 | 65.710 | 17,674,151 |
| 2026-10-09 | 104.79 | 105.75 | 99.000 | 104.38 | 69.454 | 21,028,508 |
| 2026-10-08 | 114.37 | 114.49 | 104.44 | 105.73 | 70.352 | 18,229,641 |
| 2026-09-30 | 119.00 | 119.50 | 113.80 | 113.81 | 75.728 | 14,634,169 |
| 2026-09-29 | 116.10 | 119.00 | 115.26 | 117.73 | 78.337 | 16,350,586 |
| 2026-09-28 | 118.09 | 124.40 | 116.30 | 116.75 | 77.685 | 24,563,277 |
| 2026-09-24 | 121.50 | 122.00 | 118.63 | 118.73 | 79.002 | 14,519,743 |
| 2026-09-23 | 124.12 | 125.70 | 122.40 | 122.65 | 81.610 | 16,272,441 |
| 2026-09-22 | 123.00 | 126.56 | 120.88 | 123.45 | 82.143 | 24,268,410 |
| 2026-09-21 | 123.60 | 123.97 | 119.50 | 120.51 | 80.187 | 19,435,458 |
Page 1 of 1 · 17 trading days
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.