Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Digital China Information Service Company Ltd. (000555.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
10.61-0.19 (-1.76%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202210.8210.8210.6010.6110.616,266,891
Nov 24, 202210.7710.9110.6910.8010.806,374,977
Nov 23, 202211.1211.1510.6110.7710.7711,498,188
Nov 22, 202211.2411.3611.0111.0611.069,979,630
Nov 21, 202211.4011.4711.0511.2811.2814,688,601
Nov 18, 202211.8711.9111.3811.4911.4920,704,651
Nov 17, 202211.2611.7911.2511.7911.7922,581,191
Nov 16, 202211.4211.5711.1911.2211.2211,575,226
Nov 15, 202211.2411.4711.1711.3611.3612,926,295
Nov 14, 202210.9911.3010.8511.2311.2312,500,082
Nov 11, 202211.3311.4811.1211.1211.1215,945,417
Nov 10, 202211.1511.3511.0911.1611.168,373,102
Nov 09, 202211.2511.3911.0511.2111.2110,425,041
Nov 08, 202211.1711.3011.0311.2811.2813,026,110
Nov 07, 202211.2711.4011.1111.1611.169,874,626
Nov 04, 202211.2511.2811.1111.2411.2410,656,329
Nov 03, 202211.1811.3210.9511.2911.2913,814,349
Nov 02, 202211.3411.3911.1511.2811.2813,749,449
Nov 01, 202211.5811.6211.1311.3611.3617,276,805
Oct 31, 202211.1111.5911.0811.5411.5420,328,677
Oct 28, 202211.1911.4911.0511.1011.1012,911,934
Oct 27, 202211.2511.4811.1311.3111.3112,937,457
Oct 26, 202210.8811.3010.8511.2011.2016,305,148
Oct 25, 202210.8611.0210.7010.8110.818,063,536
Oct 24, 202210.9911.2710.8210.9410.9410,386,795
Oct 21, 202210.9511.0610.8210.9810.986,771,023
Oct 20, 202210.9011.1810.8110.9510.9510,974,704
Oct 19, 202210.9111.2010.7510.9710.9712,057,694
Oct 18, 202211.1011.1010.8710.9110.919,213,214
Oct 17, 202210.9011.2510.8611.0011.0014,884,427
Oct 14, 202210.7610.9910.6610.9510.9516,150,165
Oct 13, 202210.6610.9810.6010.8510.8520,940,498
Oct 12, 20229.8310.429.8310.3910.398,540,349
Oct 11, 20229.6010.079.609.979.976,453,499
Oct 10, 20229.8710.039.619.749.746,577,278
Sep 30, 20229.469.749.419.659.654,906,700
Sep 29, 20229.499.669.409.479.473,917,983
Sep 28, 20229.689.699.389.399.393,837,520
Sep 27, 20229.519.709.509.679.673,396,757
Sep 26, 20229.859.869.459.499.497,344,300
Sep 23, 202210.1910.279.889.899.896,373,513
Sep 22, 20229.9910.449.9210.1810.188,206,493
Sep 21, 20229.9010.079.6310.0210.026,500,884
Sep 20, 20229.9710.059.789.959.959,131,160
Sep 19, 202210.7710.8110.1010.1610.1614,834,026
Sep 16, 202210.6510.9810.5710.7910.7916,883,216
Sep 15, 202210.5110.7910.4810.7010.7011,877,287
Sep 14, 202210.4510.5510.3710.5010.504,635,284
Sep 13, 202210.6010.8310.6010.6310.637,016,929
Sep 09, 202210.4710.6110.3710.5410.545,409,322
Sep 08, 202210.5810.5810.4210.4310.435,214,123
Sep 07, 202210.5810.6410.4610.6310.636,476,606
Sep 06, 202210.5310.5910.4210.5810.585,101,487
Sep 05, 202210.6210.6910.4610.5010.504,888,002
Sep 02, 202210.4610.6610.4010.6210.626,291,723
Sep 01, 202210.4510.5710.3310.3610.365,270,439
Aug 31, 202210.6010.6910.4410.4710.476,416,323
Aug 30, 202210.5610.7410.5110.7210.725,483,194
Aug 29, 202210.5010.6410.3410.5810.584,749,000
Aug 26, 202210.8110.8510.6210.6410.644,918,348
Aug 25, 202210.6910.7610.5510.7110.715,122,788
Aug 24, 202211.0311.1010.6710.6810.688,321,211
Aug 23, 202211.1511.1510.9811.0011.006,235,216
Aug 22, 202211.1211.2710.8211.1511.157,068,968
Aug 19, 202211.1611.3611.1311.1511.158,269,200
Aug 18, 202211.2411.2411.0711.1611.166,269,100
Aug 17, 202211.3011.3011.1411.2611.265,031,825
Aug 16, 202211.4011.4611.1711.2411.247,295,813
Aug 15, 202211.4911.5411.2711.3411.348,517,147
Aug 12, 202211.4411.7311.3611.5211.5211,874,799
Aug 11, 202211.4011.5011.3111.4811.488,256,210
Aug 10, 202211.3711.4511.2611.3411.345,832,602
Aug 09, 202211.5211.6111.2811.4311.437,705,183
Aug 08, 202211.5111.5611.3211.5311.5312,169,275
Aug 05, 202211.0811.4411.0311.4411.4414,303,595
Aug 04, 202210.9111.0210.8410.9710.975,897,079
Aug 03, 202210.7111.1010.7010.8310.839,205,511
Aug 02, 202211.1111.1210.6010.7810.7812,955,917
Aug 01, 202211.2211.3111.1011.2811.287,328,874
Jul 29, 202211.2411.3211.1611.2211.228,150,123
Jul 28, 202211.2811.3711.1411.1811.189,130,034
Jul 27, 202211.3011.3911.1711.2011.207,262,825
Jul 26, 202211.0911.2910.9911.2811.2813,566,396
Jul 25, 202210.9611.1010.7810.9210.924,981,219
Jul 22, 202211.0111.1810.8010.9110.915,633,682
Jul 21, 202211.0311.2510.9511.0111.018,659,379
Jul 20, 202210.8611.0510.8411.0311.038,031,542
Jul 19, 202210.6010.8610.5110.8410.849,023,265
Jul 18, 202210.3010.5810.3010.5510.555,133,991
Jul 15, 202210.6910.7110.2910.2910.297,567,161
Jul 14, 202210.5610.7610.4810.6310.635,213,799
Jul 13, 202210.5810.6610.5410.5710.573,532,575
Jul 12, 202210.7810.7910.5410.5410.545,762,000
Jul 11, 202210.7910.8010.6110.7610.764,253,054
Jul 08, 202210.7510.9910.7510.8610.865,690,532
Jul 07, 202210.8010.9010.7410.7810.786,033,772
Jul 06, 202211.0511.0510.7110.7710.777,779,907
Jul 05, 202211.2311.2510.8710.9810.989,215,480
Jul 04, 202211.2311.2811.1411.2311.234,968,830
Jul 01, 202211.2911.4011.1811.2311.236,930,192
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement