Dosilicon Co Ltd historical data

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

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
2026-09-18	117.95	124.22	116.78	122.36	81.417	27,773,182
2026-09-17	115.53	117.21	114.66	115.53	76.873	15,937,878
2026-09-16	111.39	116.20	109.58	115.80	77.053	18,750,238
2026-09-15	109.85	112.96	108.70	110.54	73.553	16,147,410
2026-09-14	107.83	110.62	106.88	108.55	72.228	15,435,397
2026-09-11	112.00	112.66	106.37	110.28	73.380	27,066,772
2026-09-10	114.00	116.80	112.88	114.26	76.028	14,655,212
2026-09-09	116.50	120.44	114.60	114.88	76.440	21,294,002
2026-09-08	115.60	119.93	114.71	116.12	77.265	23,719,749
2026-09-07	116.00	116.93	113.83	116.06	77.226	21,033,060
2026-09-04	118.32	119.58	111.74	112.94	75.150	22,952,514
2026-09-03	117.99	118.40	114.00	117.10	77.918	20,486,021
2026-09-02	116.00	118.19	115.80	116.40	77.452	18,744,696
2026-09-01	119.83	122.22	117.32	118.00	78.516	19,511,751
2026-08-31	112.00	120.07	111.47	119.84	79.741	26,937,453
2026-08-28	117.01	118.99	115.00	115.01	76.527	23,042,243
2026-08-27	114.44	119.74	114.00	118.35	78.749	27,683,076
2026-08-26	114.10	115.00	110.67	113.40	75.456	21,041,431
2026-08-25	112.81	114.93	110.10	113.97	75.835	26,326,617
2026-08-24	122.51	123.50	112.80	116.10	77.252	41,758,623
2026-08-21	114.35	122.00	113.28	120.70	80.313	30,344,746
2026-08-20	116.80	117.93	112.90	114.32	76.068	21,587,409
2026-08-19	119.00	126.00	113.91	114.51	76.194	33,038,856
2026-08-18	126.00	128.50	122.43	124.15	82.609	24,919,488
2026-08-17	118.45	125.99	117.20	125.99	83.833	31,164,564
2026-08-14	115.00	117.66	113.88	117.09	77.911	24,990,339
2026-08-13	116.90	118.40	112.19	112.50	74.857	23,253,857
2026-08-12	112.80	115.45	111.02	114.69	76.314	20,544,796
2026-08-11	112.01	114.77	110.90	112.21	74.664	18,241,730
2026-08-10	115.60	116.50	110.80	113.28	75.376	23,907,014
2026-08-07	111.21	116.91	111.20	115.98	77.172	31,630,484
2026-08-06	105.98	113.52	105.92	111.90	74.458	31,956,231
2026-08-05	102.97	111.79	102.00	109.92	73.140	34,983,444
2026-08-04	98.560	103.00	96.100	101.78	67.724	29,608,691
2026-08-03	99.500	102.99	96.280	97.100	64.610	29,409,345
2026-07-31	114.50	114.58	101.80	102.15	67.970	42,690,892
2026-07-30	105.00	107.30	99.010	101.52	67.551	30,846,221
2026-07-29	107.00	108.60	99.110	107.51	71.536	37,305,842
2026-07-28	111.72	114.26	104.66	106.00	70.532	26,685,557
2026-07-27	110.75	115.65	106.50	115.15	76.620	26,322,788
2026-07-24	112.76	114.18	109.50	110.15	73.293	24,030,106
2026-07-23	122.63	123.04	112.93	113.90	75.788	35,082,754
2026-07-22	122.40	130.00	118.64	120.15	79.947	52,089,407

Page 1 of 20 · 1,176 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.