Shenzhen - Delayed Quote
CNY
Digital China Information Service Group Company Ltd. (000555.SZ)
9.52
-0.14
(-1.45%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.13
9.75
9.00
9.66
9.66
25,548,034
Oct 30, 2026
9.66
9.66
9.09
9.10
9.10
24,302,147
Oct 29, 2026
9.98
10.02
9.75
9.76
9.76
14,298,500
Oct 28, 2026
10.02
10.14
9.85
10.03
10.03
12,584,535
Oct 27, 2026
10.42
10.65
9.90
9.92
9.92
18,882,000
Oct 26, 2026
10.39
10.61
10.30
10.41
10.41
17,193,000
Oct 23, 2026
9.90
10.43
9.64
10.38
10.38
23,335,800
Oct 22, 2026
10.41
10.51
10.07
10.07
10.07
14,904,500
Oct 21, 2026
10.25
10.53
10.22
10.41
10.41
17,204,723
Oct 20, 2026
9.91
10.24
9.84
10.24
10.24
15,601,900
Oct 19, 2026
9.87
10.10
9.80
9.92
9.92
10,988,347
Oct 16, 2026
10.08
10.25
9.84
9.92
9.92
15,072,177
Oct 15, 2026
10.04
10.27
9.90
9.90
9.90
13,095,621
Oct 14, 2026
10.31
10.37
10.16
10.18
10.18
9,544,567
Oct 13, 2026
10.18
10.43
10.06
10.34
10.34
14,643,712
Oct 12, 2026
10.35
10.39
10.16
10.34
10.34
12,364,109
Oct 9, 2026
9.85
10.39
9.63
10.35
10.35
23,707,179
Oct 8, 2026
10.04
10.11
9.78
9.83
9.83
11,748,656
Sep 30, 2026
10.18
10.19
10.00
10.07
10.07
14,935,300
Sep 29, 2026
9.72
10.11
9.69
10.05
10.05
21,892,544
Sep 28, 2026
9.90
9.96
9.59
9.77
9.77
24,189,536
Sep 24, 2026
10.50
10.64
9.96
9.99
9.99
51,654,867
Sep 23, 2026
10.72
11.19
10.53
11.01
11.01
57,156,243
Sep 22, 2026
10.63
10.74
10.48
10.54
10.54
11,729,300
Sep 21, 2026
10.50
10.57
10.42
10.52
10.52
10,709,976
Sep 18, 2026
10.38
10.54
10.33
10.40
10.40
10,584,060
Sep 17, 2026
10.30
10.40
10.25
10.30
10.30
8,429,089
Sep 16, 2026
10.36
10.43
10.21
10.38
10.38
10,296,900
Sep 15, 2026
10.56
10.74
10.40
10.42
10.42
9,700,931
Sep 14, 2026
10.51
10.74
10.45
10.54
10.54
9,679,964
Sep 11, 2026
10.71
10.71
10.35
10.49
10.49
10,798,169
Sep 10, 2026
10.76
10.82
10.57
10.70
10.70
8,837,200
Sep 9, 2026
10.97
11.07
10.70
10.79
10.79
10,068,346
Sep 8, 2026
10.90
11.09
10.80
10.98
10.98
10,906,400
Sep 7, 2026
11.07
11.10
10.84
10.90
10.90
14,379,785
Sep 4, 2026
11.06
11.40
11.05
11.10
11.10
20,296,375
Sep 3, 2026
11.13
11.18
10.90
10.95
10.95
11,023,097
Sep 2, 2026
11.15
11.15
10.86
11.04
11.04
14,254,300
Sep 1, 2026
10.88
11.25
10.80
11.21
11.21
23,412,804
Aug 31, 2026
10.56
10.87
10.51
10.86
10.86
15,900,204
Aug 28, 2026
10.89
10.99
10.69
10.70
10.70
15,002,900
Aug 27, 2026
10.69
10.85
10.68
10.82
10.82
14,268,684
Aug 26, 2026
10.49
10.86
10.43
10.69
10.69
17,690,380
Aug 25, 2026
10.18
10.55
10.13
10.51
10.51
18,667,000
Aug 24, 2026
10.29
10.62
10.11
10.20
10.20
15,499,400
Aug 21, 2026
10.11
10.38
10.02
10.34
10.34
16,811,802
Aug 20, 2026
10.03
10.29
9.93
10.16
10.16
18,044,351
Aug 19, 2026
10.38
10.45
9.91
9.93
9.93
23,757,549
Aug 18, 2026
10.65
10.71
10.30
10.55
10.55
20,769,023
Aug 17, 2026
10.72
10.78
10.53
10.71
10.71
15,898,500
Aug 14, 2026
10.93
11.08
10.62
10.72
10.72
20,692,858
Aug 13, 2026
11.28
11.38
10.92
10.94
10.94
25,022,084
Aug 12, 2026
11.03
11.24
10.86
11.19
11.19
25,704,044
Aug 11, 2026
10.82
11.30
10.74
10.98
10.98
33,374,995
Aug 10, 2026
10.98
10.99
10.71
10.87
10.87
18,564,223
Aug 7, 2026
11.08
11.10
10.62
10.90
10.90
33,238,112
Aug 6, 2026
10.95
11.44
10.90
11.16
11.16
33,722,274
Aug 5, 2026
10.99
11.28
10.95
11.07
11.07
29,067,808
Aug 4, 2026
11.07
11.18
10.96
11.03
11.03
29,321,155
Aug 3, 2026
11.07
11.20
10.84
11.06
11.06
31,563,631
Jul 31, 2026
10.90
11.55
10.89
11.14
11.14
55,024,700
Jul 30, 2026
10.82
11.36
10.71
11.25
11.25
48,611,498
Jul 29, 2026
10.60
10.84
10.49
10.82
10.82
34,864,609
Jul 28, 2026
10.28
10.76
10.21
10.70
10.70
39,654,194
Jul 27, 2026
10.12
10.41
10.00
10.36
10.36
22,269,556
Jul 24, 2026
10.56
10.74
10.11
10.13
10.13
26,778,449
Jul 23, 2026
10.60
10.85
10.38
10.65
10.65
38,836,101
Jul 22, 2026
10.48
10.87
10.41
10.75
10.75
69,675,577
Jul 21, 2026
9.59
10.49
9.49
10.49
10.49
38,980,029
Jul 20, 2026
9.49
9.71
9.28
9.54
9.54
23,817,489
Jul 17, 2026
9.84
9.92
9.30
9.34
9.34
25,106,257
Jul 16, 2026
9.58
10.07
9.50
9.86
9.86
21,178,165
Jul 15, 2026
9.60
9.88
9.46
9.62
9.62
19,306,501
Jul 14, 2026
9.70
9.84
9.45
9.73
9.73
18,298,996
Jul 13, 2026
10.09
10.23
9.70
9.71
9.71
22,299,117
Jul 10, 2026
9.84
10.42
9.71
10.14
10.14
27,283,702
Jul 9, 2026
9.77
9.94
9.59
9.91
9.91
19,181,912
Jul 8, 2026
9.74
9.93
9.65
9.87
9.87
19,055,000
Jul 7, 2026
10.01
10.01
9.67
9.73
9.73
15,533,088
Jul 6, 2026
10.27
10.32
9.93
10.00
10.00
18,437,546
Jul 3, 2026
10.13
10.37
10.12
10.27
10.27
18,010,947
Jul 2, 2026
10.46
10.49
10.10
10.11
10.11
24,909,182
Jul 1, 2026
10.29
10.68
10.22
10.45
10.45
22,666,273
Jun 30, 2026
10.25
10.58
10.19
10.30
10.30
19,916,500
Jun 29, 2026
10.52
10.61
10.18
10.27
10.27
20,116,872
Jun 26, 2026
11.02
11.07
10.54
10.56
10.56
23,872,031
Jun 25, 2026
11.41
11.66
11.13
11.24
11.24
25,083,194
Jun 24, 2026
11.58
12.15
11.21
11.53
11.53
33,794,041
Jun 23, 2026
11.55
11.80
11.38
11.49
11.49
27,082,596
Jun 22, 2026
11.13
11.50
10.78
11.47
11.47
27,989,237
Jun 18, 2026
11.27
11.48
11.21
11.26
11.26
17,001,272
Jun 17, 2026
11.33
11.36
11.17
11.26
11.26
13,056,010
Jun 16, 2026
11.50
11.51
11.17
11.41
11.41
14,366,189
Jun 15, 2026
11.18
11.44
11.11
11.37
11.37
15,888,932
Jun 12, 2026
11.00
11.29
10.88
11.08
11.08
23,183,680
Jun 11, 2026
11.10
11.17
10.69
10.79
10.79
22,019,194
Jun 10, 2026
11.49
11.59
11.10
11.26
11.26
20,345,988
Jun 9, 2026
11.68
11.73
11.43
11.60
11.60
15,339,864
Jun 8, 2026
11.72
11.93
11.41
11.54
11.54
21,884,179
Jun 5, 2026
12.20
12.37
11.93
12.12
12.12
21,058,494
Jun 4, 2026
12.76
12.82
12.15
12.25
12.25
32,758,820
Jun 3, 2026
12.82
13.18
12.73
12.94
12.94
17,863,797
Jun 2, 2026
13.17
13.18
12.71
12.88
12.88
18,590,570
Jun 1, 2026
12.81
13.37
12.81
13.18
13.18
25,136,603
May 29, 2026
13.26
13.45
12.75
12.78
12.78
24,413,000
May 28, 2026
13.14
13.25
12.74
13.17
13.17
25,229,375
May 27, 2026
13.84
13.85
13.06
13.13
13.13
34,823,653
May 26, 2026
14.00
14.30
13.75
13.89
13.89
33,494,863
May 25, 2026
13.52
14.28
13.50
14.25
14.25
65,138,754
May 22, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
14.11
14.29
13.71
13.90
13.90
69,546,373
May 21, 2026
13.64
13.72
12.98
13.00
12.99
26,400,399
May 20, 2026
13.99
13.99
13.55
13.58
13.57
19,652,436
May 19, 2026
13.78
14.12
13.65
14.12
14.11
19,029,705
May 18, 2026
13.70
13.87
13.55
13.83
13.82
16,083,371
May 15, 2026
13.94
14.09
13.69
13.77
13.76
22,474,118
May 14, 2026
14.97
15.09
13.93
13.94
13.93
36,621,203
May 13, 2026
14.24
14.51
14.16
14.46
14.45
21,195,031
May 12, 2026
14.78
14.78
14.22
14.26
14.25
29,446,140
May 11, 2026
15.05
15.07
14.73
14.86
14.85
33,859,193
May 8, 2026
14.59
14.77
14.41
14.71
14.70
22,862,924
May 7, 2026
14.35
14.67
14.21
14.63
14.62
26,962,736
May 6, 2026
13.85
14.55
13.84
14.28
14.27
34,898,868
Apr 30, 2026
13.70
13.82
13.60
13.71
13.70
17,710,684
Apr 29, 2026
13.60
13.85
13.55
13.68
13.67
23,097,082
Apr 28, 2026
14.47
14.48
13.65
13.74
13.73
49,377,540
Apr 27, 2026
14.95
15.04
14.56
14.97
14.96
22,550,116
Apr 24, 2026
14.88
15.07
14.64
14.95
14.94
20,602,200
Apr 23, 2026
15.41
15.47
14.94
15.08
15.07
28,205,640
Apr 22, 2026
15.31
15.50
15.17
15.50
15.49
23,716,620
Apr 21, 2026
15.66
15.66
15.24
15.38
15.37
29,142,590
Apr 20, 2026
15.80
15.80
15.58
15.72
15.71
34,541,416
Apr 17, 2026
15.97
16.05
15.62
15.84
15.83
56,601,325
Apr 16, 2026
16.49
16.78
16.00
16.30
16.29
83,853,304
Apr 15, 2026
16.90
16.90
15.68
16.00
15.99
97,139,315
Apr 14, 2026
15.24
15.39
15.21
15.36
15.35
17,554,590
Apr 13, 2026
14.84
15.20
14.80
15.08
15.07
15,601,783
Apr 10, 2026
15.02
15.22
15.01
15.02
15.01
19,046,343
Apr 9, 2026
15.00
15.15
14.88
14.93
14.92
19,834,694
Apr 8, 2026
14.70
15.22
14.64
15.21
15.20
29,188,228
Apr 7, 2026
13.89
14.38
13.89
14.29
14.28
26,854,567
Apr 3, 2026
14.21
14.34
13.73
13.83
13.82
22,760,446
Apr 2, 2026
14.69
14.76
14.00
14.13
14.12
40,192,099
Apr 1, 2026
15.72
15.80
14.79
14.89
14.88
40,603,012
Mar 31, 2026
15.66
15.89
15.31
15.35
15.34
21,858,049
Mar 30, 2026
15.29
15.63
15.05
15.63
15.62
20,533,555
Mar 27, 2026
14.85
15.66
14.85
15.54
15.53
27,090,522
Mar 26, 2026
16.39
16.45
15.26
15.30
15.29
51,684,894
Mar 25, 2026
16.17
16.90
16.17
16.47
16.46
37,756,406
Mar 24, 2026
16.53
16.65
15.68
16.22
16.21
45,565,542
Mar 23, 2026
16.61
17.07
16.06
16.19
16.18
65,948,880
Mar 20, 2026
20.08
20.08
17.66
17.66
17.65
95,925,967
Mar 19, 2026
18.00
18.54
18.00
18.25
18.24
36,506,438
Mar 18, 2026
17.59
18.55
17.49
18.47
18.46
48,457,174
Mar 17, 2026
18.15
18.22
17.38
17.39
17.38
36,027,536
Mar 16, 2026
17.74
18.37
17.62
18.33
18.32
43,398,056
Mar 13, 2026
17.77
18.03
17.72
17.74
17.73
43,989,076
Mar 12, 2026
18.58
18.82
18.30
18.42
18.41
45,747,471
Mar 11, 2026
18.65
18.91
18.51
18.64
18.63
50,200,342
Mar 10, 2026
18.72
18.86
18.38
18.76
18.75
73,734,737
Mar 9, 2026
18.10
18.75
18.03
18.70
18.69
78,700,217
Mar 6, 2026
18.00
18.40
17.66
18.33
18.32
89,612,724
Mar 5, 2026
16.90
18.02
16.70
18.02
18.01
39,322,126
Mar 4, 2026
16.26
16.79
16.18
16.38
16.37
24,646,283
Mar 3, 2026
17.76
17.95
16.42
16.52
16.51
42,113,706
Mar 2, 2026
17.63
17.92
17.30
17.46
17.45
44,666,428
Feb 27, 2026
18.11
18.55
17.99
18.27
18.26
49,393,401
Feb 26, 2026
18.03
18.27
17.78
17.89
17.88
26,943,609
Feb 25, 2026
17.66
18.13
17.63
18.00
17.99
29,342,981
Feb 24, 2026
18.00
18.13
17.35
17.58
17.57
46,274,044
Feb 13, 2026
18.26
18.56
18.21
18.31
18.30
38,985,705
Feb 12, 2026
17.95
18.55
17.93
18.35
18.34
45,342,033
Feb 11, 2026
17.95
18.26
17.90
17.97
17.96
36,356,535
Feb 10, 2026
18.01
18.58
18.00
18.07
18.06
51,032,833
Feb 9, 2026
17.84
18.34
17.77
18.13
18.12
63,708,712
Feb 6, 2026
17.32
18.15
17.25
17.85
17.84
65,013,421
Feb 5, 2026
17.02
17.57
16.88
17.42
17.41
33,831,144
Feb 4, 2026
17.30
17.75
17.07
17.30
17.29
51,679,688
Feb 3, 2026
16.87
17.04
16.55
17.03
17.02
30,534,559
Feb 2, 2026
16.60
17.19
16.54
16.57
16.56
48,581,463
Jan 30, 2026
16.54
16.75
16.01
16.18
16.17
28,675,226
Jan 29, 2026
16.66
17.33
16.21
16.61
16.60
38,526,359
Jan 28, 2026
16.66
17.15
16.58
16.87
16.86
36,285,812
Jan 27, 2026
16.64
16.82
16.12
16.62
16.61
28,983,960
Jan 26, 2026
17.54
17.55
16.40
16.65
16.64
47,161,851
Jan 23, 2026
17.28
17.53
17.08
17.48
17.47
33,948,068
Jan 22, 2026
17.07
17.39
16.98
17.29
17.28
32,016,494
Jan 21, 2026
16.98
17.36
16.88
16.95
16.94
29,516,782
Jan 20, 2026
17.79
17.98
16.93
17.13
17.12
42,333,679
Jan 19, 2026
17.51
18.08
17.33
17.80
17.79
35,439,385
Jan 16, 2026
18.30
18.45
17.58
17.72
17.71
55,747,169
Jan 15, 2026
18.34
18.84
18.03
18.24
18.23
66,727,987
Jan 14, 2026
17.84
19.22
17.84
18.69
18.68
116,552,213
Jan 13, 2026
19.60
19.68
17.98
18.08
18.07
121,915,677
Jan 12, 2026
18.54
20.31
18.30
19.98
19.96
151,497,017
Jan 9, 2026
18.06
18.66
17.93
18.54
18.53
119,851,796
Jan 8, 2026
17.25
18.89
17.13
18.12
18.11
147,549,955
Jan 7, 2026
17.49
17.69
17.09
17.17
17.16
55,798,663
Jan 6, 2026
16.93
17.62
16.82
17.47
17.46
68,041,074
Jan 5, 2026
16.65
16.98
16.29
16.95
16.94
47,610,144
Dec 31, 2025
16.30
16.85
16.15
16.55
16.54
38,715,052
Dec 30, 2025
16.41
16.70
16.26
16.36
16.35
35,218,745
Dec 29, 2025
16.58
16.65
16.32
16.46
16.45
34,819,892
Dec 26, 2025
16.32
16.93
16.28
16.69
16.68
44,831,067
Dec 25, 2025
16.26
16.39
16.13
16.32
16.31
26,727,968
Dec 24, 2025
15.89
16.20
15.87
16.16
16.15
26,649,730
Dec 23, 2025
16.44
16.58
15.80
15.98
15.97
52,872,471
Dec 22, 2025
16.01
16.30
15.94
16.16
16.15
22,065,888
Dec 19, 2025
16.00
16.13
15.80
15.85
15.84
20,243,499
Dec 18, 2025
16.04
16.19
15.90
15.95
15.94
16,922,763
Dec 17, 2025
15.80
16.27
15.63
16.17
16.16
27,638,740
Dec 16, 2025
16.40
16.46
15.91
15.91
15.90
31,865,171
Dec 15, 2025
16.15
16.79
16.11
16.48
16.47
44,563,291
Dec 12, 2025
16.29
16.42
16.01
16.27
16.26
27,441,681
Dec 11, 2025
16.46
16.60
16.32
16.35
16.34
31,889,219
Dec 10, 2025
16.10
16.55
16.01
16.49
16.48
47,051,224
Dec 9, 2025
17.42
17.57
17.11
17.15
17.14
31,523,353
Dec 8, 2025
17.07
17.76
17.04
17.52
17.51
58,719,740
Dec 5, 2025
16.60
17.11
16.51
17.03
17.02
41,189,794
Dec 4, 2025
16.74
16.88
16.53
16.60
16.59
31,901,270
Dec 3, 2025
17.27
17.31
16.51
16.57
16.56
36,414,311
Dec 2, 2025
17.49
17.49
17.07
17.19
17.18
30,508,182
Dec 1, 2025
17.42
17.62
17.35
17.54
17.53
29,293,783
Nov 28, 2025
17.28
17.60
17.20
17.53
17.52
29,439,147
Nov 27, 2025
17.41
17.85
17.27
17.29
17.28
35,988,415
Nov 26, 2025
17.87
17.99
17.50
17.54
17.53
47,457,651
Nov 25, 2025
17.80
18.34
17.73
17.97
17.96
53,737,814
Nov 24, 2025
17.29
17.86
17.09
17.71
17.70
64,812,345
Nov 21, 2025
18.08
18.39
17.24
17.30
17.29
98,689,414
Nov 20, 2025
18.44
19.71
18.26
18.64
18.63
106,331,900
Nov 19, 2025
19.40
19.41
18.02
18.16
18.15
129,840,410
Nov 18, 2025
18.93
20.28
18.58
19.97
19.95
160,578,290
Nov 17, 2025
18.04
19.17
18.03
18.94
18.93
118,275,398
Nov 14, 2025
18.51
18.77
18.01
18.05
18.04
71,651,107
Nov 13, 2025
18.35
18.70
18.23
18.45
18.44
62,213,148
Nov 12, 2025
18.79
18.99
18.30
18.40
18.39
72,764,554
Nov 11, 2025
19.12
19.38
18.81
18.86
18.85
94,930,637
Nov 10, 2025
19.68
20.15
18.96
19.05
19.04
139,382,678
Nov 7, 2025
20.51
20.90
19.40
19.55
19.53
168,608,222
Nov 6, 2025
20.60
22.00
20.07
21.30
21.28
198,198,543
Nov 5, 2025
21.90
23.03
20.86
21.26
21.24
216,770,786
Nov 4, 2025
19.99
22.62
19.66
21.90
21.88
252,399,728
Nov 3, 2025
18.40
20.85
17.67
20.85
20.83
218,158,442
