Digital China Information Serv Recent Share Price (SHE:000555)

SHE:000555 - Digital China Information Service Group Co Ltd Digital China Information Serv
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Jul 2002	CNY	18.2	18.42	18.15	18.37	18.37	+0.14 (+0.77%)	86,299
1 Jul 2002	CNY	18.2	18.3	18.09	18.23	18.23	-0.02 (-0.11%)	177,078
28 Jun 2002	CNY	18.21	18.28	18	18.25	18.25	+0.04 (+0.22%)	205,540
27 Jun 2002	CNY	18.5	18.5	18	18.21	18.21	-0.19 (-1.03%)	208,011
26 Jun 2002	CNY	18.7	18.8	18.4	18.4	18.4	-0.48 (-2.54%)	232,700
25 Jun 2002	CNY	19.8	19.8	18.5	18.88	18.88	-0.95 (-4.79%)	1,375,156
24 Jun 2002	CNY	19.01	20.41	19	19.83	19.83	+1.27 (+6.84%)	1,304,874
21 Jun 2002	CNY	18.38	18.58	18.3	18.56	18.56	+0.18 (+0.98%)	180,302
20 Jun 2002	CNY	18.45	18.48	18.25	18.38	18.38	-0.02 (-0.11%)	122,600
19 Jun 2002	CNY	18.23	18.48	18.2	18.4	18.4	+0.1 (+0.55%)	667,500
18 Jun 2002	CNY	18.1	18.36	18.06	18.3	18.3	+0.24 (+1.33%)	456,000
17 Jun 2002	CNY	18.05	18.17	17.9	18.06	18.06	+0.06 (+0.33%)	106,800
14 Jun 2002	CNY	18.1	18.15	17.8	18	18	-0.1 (-0.55%)	78,418
13 Jun 2002	CNY	18.15	18.29	18	18.1	18.1	-0.08 (-0.44%)	21,800
12 Jun 2002	CNY	17.85	18.2	17.52	18.18	18.18	+0.27 (+1.51%)	105,550
11 Jun 2002	CNY	18	18	17.6	17.91	17.91	-0.03 (-0.17%)	53,400
10 Jun 2002	CNY	18.13	18.13	17.77	17.94	17.94	-0.21 (-1.16%)	51,500
7 Jun 2002	CNY	18.1	18.35	18	18.15	18.15	-0.05 (-0.27%)	83,589
6 Jun 2002	CNY	17.89	18.2	17.59	18.2	18.2	+0.29 (+1.62%)	85,240
5 Jun 2002	CNY	18.5	18.5	17.6	17.91	17.91	-0.5 (-2.72%)	144,800
4 Jun 2002	CNY	18.26	18.45	18.2	18.41	18.41	+0.11 (+0.60%)	77,182
3 Jun 2002	CNY	18.35	18.5	18.15	18.3	18.3	+0.1 (+0.55%)	90,897
31 May 2002	CNY	18.37	18.45	18.2	18.2	18.2	-0.15 (-0.82%)	27,480
30 May 2002	CNY	18.16	18.4	18.05	18.35	18.35	+0.19 (+1.05%)	94,465
29 May 2002	CNY	18.23	18.24	18.05	18.16	18.16	-0.11 (-0.60%)	97,375
28 May 2002	CNY	18.21	18.49	18.1	18.27	18.27	+0.06 (+0.33%)	112,200
27 May 2002	CNY	0	0	0	18.21	18.21	0.0 (0.0%)	0
24 May 2002	CNY	18.45	18.5	17.96	18.21	18.21	-0.24 (-1.30%)	99,499
23 May 2002	CNY	18.7	18.83	18.32	18.45	18.45	-0.24 (-1.28%)	106,290
22 May 2002	CNY	19.3	19.3	18.55	18.69	18.69	-0.54 (-2.81%)	228,500

See Xignite Response |