Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	22.860	23.270	22.680	23.060	16.324	17,242,002
2024-07-25	22.680	23.060	22.470	22.780	16.126	16,789,360
2024-07-24	23.340	23.700	22.900	22.930	16.232	18,511,248
2024-07-23	24.100	24.130	23.320	23.380	16.551	18,660,490
2024-07-22	24.200	24.380	23.690	24.170	17.110	26,840,538
2024-07-19	24.300	24.650	24.180	24.250	17.167	27,110,580
2024-07-18	24.480	24.720	23.800	24.400	17.273	34,089,297
2024-07-17	24.350	25.330	24.350	24.480	17.329	71,942,396
2024-07-16	22.660	23.890	22.470	23.750	16.813	47,828,092
2024-07-15	23.010	23.040	22.520	22.670	16.048	18,004,627
2024-07-12	23.250	23.310	22.910	23.030	16.303	25,326,862
2024-07-11	22.840	23.900	22.590	23.570	16.685	46,981,208
2024-07-10	22.270	22.830	22.160	22.430	15.878	24,519,738
2024-07-09	21.400	22.400	21.220	22.390	15.850	30,055,956
2024-07-08	22.120	22.140	21.330	21.430	15.170	19,443,041
2024-07-05	21.700	22.150	21.560	22.000	15.574	19,052,128
2024-07-04	22.360	22.500	21.710	21.780	15.418	19,679,851
2024-07-03	22.700	22.710	22.300	22.370	15.836	19,827,141
2024-07-02	22.720	23.100	22.650	22.800	16.140	28,435,296
2024-07-01	22.800	23.050	22.250	22.720	16.084	29,471,262
2024-06-28	22.750	23.380	22.640	22.890	16.204	42,998,531
2024-06-27	22.870	22.870	22.200	22.220	15.730	25,072,831
2024-06-26	21.930	22.940	21.830	22.860	16.183	32,886,455
2024-06-25	22.550	22.690	21.650	21.920	15.517	30,200,230
2024-06-24	22.820	23.470	22.480	22.560	15.970	32,401,359
2024-06-21	22.890	23.220	22.700	23.040	16.310	23,853,895
2024-06-20	23.660	23.760	22.800	23.000	16.282	42,009,696
2024-06-19	24.200	24.380	23.780	23.810	16.855	39,803,904
2024-06-18	24.250	24.540	23.430	24.200	17.131	80,404,191
2024-06-17	27.310	27.310	24.660	24.660	17.457	68,588,863
2024-06-14	28.300	28.480	27.150	27.400	19.396	53,335,933
2024-06-13	28.500	29.140	28.460	28.530	20.196	24,606,615
2024-06-12	28.240	28.960	28.180	28.400	20.104	19,303,459
2024-06-11	28.000	28.540	27.900	28.390	20.097	20,644,048
2024-06-07	29.700	29.770	27.700	28.400	20.104	41,730,060
2024-06-06	29.390	29.940	29.100	29.720	21.039	27,268,367
2024-06-05	29.410	29.830	29.200	29.250	20.706	16,928,777
2024-06-04	29.400	29.660	28.920	29.650	20.989	18,564,149
2024-06-03	29.160	29.890	28.800	29.590	20.947	24,894,041
2024-05-31	28.750	29.810	28.640	29.150	20.635	20,968,327
2024-05-30	28.660	28.950	28.250	28.750	20.352	11,707,109
2024-05-29	28.810	29.100	28.520	28.820	20.402	13,370,148
2024-05-28	29.520	29.770	28.800	28.870	20.437	19,643,475
2024-05-27	29.200	29.970	29.170	29.630	20.975	23,543,093
2024-05-24	29.990	30.450	29.200	29.280	20.727	24,398,899
2024-05-23	30.680	31.200	30.010	30.050	21.272	29,531,677
2024-05-22	30.310	30.560	29.960	30.300	21.449	20,082,365
2024-05-21	30.750	31.370	30.250	30.320	21.463	28,012,534
2024-05-20	30.000	30.980	29.660	30.800	21.803	46,169,733
2024-05-17	29.550	30.560	29.180	30.400	21.520	59,697,243
2024-05-16	29.210	29.650	28.720	29.000	20.529	33,160,477
2024-05-15	28.700	29.050	28.450	28.830	20.409	19,969,859
2024-05-14	28.280	29.020	28.270	28.920	20.472	27,883,735
2024-05-13	28.150	28.330	27.670	28.140	19.920	21,247,910
2024-05-10	29.200	29.200	28.270	28.460	20.147	22,888,629
2024-05-09	29.000	29.360	28.770	29.200	20.671	26,213,493
2024-05-08	29.690	29.800	29.000	29.150	20.635	22,139,840
2024-05-07	30.750	30.980	29.770	29.990	21.230	32,596,922
2024-05-06	31.190	31.720	30.510	30.700	21.733	33,805,212
2024-04-30	31.100	31.380	30.500	30.840	21.515	28,931,270

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.1022 CNY
2025-05-12	0.2670 CNY
2024-05-06	0.4460 CNY
2023-05-10	0.4458 CNY
2022-05-05	0.1918 CNY
2021-04-30	0.1892 CNY
2020-04-30	0.2100 CNY
2019-04-25	0.2530 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.