Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	30.820	31.750	30.690	31.100	21.696	49,660,406
2024-04-26	28.630	30.380	28.630	30.150	21.033	51,961,959
2024-04-25	28.490	28.670	28.080	28.210	19.680	19,794,644
2024-04-24	27.200	28.850	26.910	28.700	20.022	42,266,443
2024-04-23	27.220	27.670	26.710	26.960	18.808	15,594,602
2024-04-22	26.590	27.200	25.690	26.910	18.773	22,779,649
2024-04-19	27.630	27.950	27.100	27.380	19.101	21,490,922
2024-04-18	27.700	28.450	27.210	27.780	19.380	33,378,854
2024-04-17	27.150	28.050	27.110	28.050	19.568	37,082,500
2024-04-16	27.650	27.760	26.580	26.750	18.661	27,646,582
2024-04-15	28.320	28.580	27.200	27.750	19.359	34,126,856
2024-04-12	28.100	28.940	28.000	28.310	19.749	33,579,372
2024-04-11	27.300	28.370	27.220	27.810	19.401	29,961,381
2024-04-10	28.040	28.170	27.220	27.480	19.171	19,547,805
2024-04-09	28.500	28.720	27.890	28.170	19.652	22,043,869
2024-04-08	28.280	29.220	28.130	28.500	19.882	29,574,105
2024-04-03	28.990	28.990	27.880	28.380	19.798	32,190,403
2024-04-02	29.910	29.920	28.850	29.050	20.266	31,345,358
2024-04-01	29.620	30.260	29.510	30.000	20.929	37,157,471
2024-03-29	30.510	30.510	28.760	29.520	20.594	48,787,468
2024-03-28	29.990	31.440	29.810	31.090	21.689	37,317,659
2024-03-27	31.130	31.390	29.970	29.990	20.921	32,651,012
2024-03-26	32.290	33.070	31.080	31.500	21.975	58,788,976
2024-03-25	32.570	33.730	32.260	32.300	22.533	60,313,842
2024-03-22	32.020	32.610	31.620	32.270	22.512	35,237,623
2024-03-21	32.810	33.120	31.990	32.140	22.421	35,013,248
2024-03-20	32.530	33.360	32.350	32.660	22.784	35,513,620
2024-03-19	32.500	33.310	32.310	32.560	22.714	33,911,974
2024-03-18	32.250	33.210	31.970	32.820	22.896	46,988,131
2024-03-15	32.050	32.330	31.310	32.320	22.547	30,295,536
2024-03-14	32.000	32.450	31.430	31.990	22.317	35,338,500
2024-03-13	32.590	32.990	32.110	32.360	22.575	45,767,881
2024-03-12	33.500	33.600	32.010	32.290	22.526	61,869,690
2024-03-11	31.580	34.100	31.280	33.900	23.649	58,318,250
2024-03-08	31.500	32.280	30.860	32.070	22.373	44,230,356
2024-03-07	32.550	33.200	31.020	31.130	21.717	62,733,049
2024-03-06	32.720	33.210	32.280	32.730	22.833	44,605,079
2024-03-05	33.200	34.280	32.680	32.930	22.972	63,424,018
2024-03-04	32.580	34.800	32.030	33.980	23.705	85,017,552
2024-03-01	30.840	32.390	30.650	31.900	22.254	56,915,142
2024-02-29	29.350	30.920	29.350	30.600	21.347	46,148,480
2024-02-28	31.470	32.080	29.280	29.350	20.475	64,555,362
2024-02-27	29.320	31.950	29.200	31.500	21.975	56,286,197
2024-02-26	28.970	30.800	28.200	29.800	20.789	55,805,800
2024-02-23	28.450	29.200	28.220	28.650	19.987	42,295,393
2024-02-22	27.090	28.190	27.090	27.600	19.254	45,229,598
2024-02-21	25.950	27.070	25.610	26.210	18.285	30,083,267
2024-02-20	26.330	26.450	25.850	26.290	18.340	25,829,629
2024-02-19	26.560	26.810	25.460	26.790	18.689	46,601,594
2024-02-08	23.850	25.000	23.500	24.810	17.308	34,442,489
2024-02-07	22.400	23.940	22.330	23.420	16.338	40,409,301
2024-02-06	20.250	22.590	20.150	22.330	15.578	38,791,118
2024-02-05	22.190	22.320	20.270	20.630	14.392	34,792,303
2024-02-02	23.690	24.110	21.750	22.520	15.710	32,201,737
2024-02-01	22.770	24.580	22.710	23.800	16.603	36,208,670
2024-01-31	24.290	24.350	22.860	22.930	15.996	30,757,106
2024-01-30	25.000	25.540	24.360	24.400	17.022	17,494,631
2024-01-29	26.300	27.000	25.300	25.420	17.733	27,290,069
2024-01-26	26.470	26.550	25.780	25.870	18.047	24,046,688
2024-01-25	25.490	26.850	24.830	26.660	18.598	31,842,867

← NewerPage 11 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.