Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	25.680	25.880	24.580	25.490	17.782	24,532,044
2024-01-23	24.760	25.940	24.700	25.640	17.887	25,059,406
2024-01-22	26.880	27.100	24.650	24.910	17.378	28,736,017
2024-01-19	26.350	27.150	26.090	26.530	18.508	27,446,770
2024-01-18	25.630	26.380	25.370	26.350	18.382	28,293,423
2024-01-17	26.490	26.840	25.960	26.000	18.138	14,449,757
2024-01-16	26.860	26.910	26.070	26.650	18.591	20,528,100
2024-01-15	27.010	27.350	26.680	26.910	18.773	13,437,403
2024-01-12	27.730	27.860	27.210	27.230	18.996	19,862,668
2024-01-11	26.640	28.070	26.610	27.870	19.443	32,034,417
2024-01-10	26.910	27.200	26.250	26.690	18.619	18,818,660
2024-01-09	27.280	27.600	26.900	27.100	18.905	18,670,400
2024-01-08	27.600	28.280	27.170	27.170	18.954	18,586,712
2024-01-05	28.660	28.690	27.710	27.830	19.415	24,783,235
2024-01-04	28.610	29.180	28.350	28.900	20.161	18,934,966
2024-01-03	29.060	29.230	28.130	28.600	19.952	25,858,889
2024-01-02	29.820	29.820	29.140	29.250	20.405	19,900,477
2023-12-29	29.110	30.100	28.930	29.910	20.866	26,278,105
2023-12-28	28.760	29.430	28.180	29.270	20.419	25,968,483
2023-12-27	28.420	29.040	28.330	28.880	20.147	19,301,086
2023-12-26	29.180	29.180	27.900	28.220	19.687	18,156,082
2023-12-25	28.860	29.550	28.860	29.110	20.308	19,796,561
2023-12-22	29.780	29.910	28.650	28.820	20.105	24,731,611
2023-12-21	28.610	30.010	28.600	29.740	20.747	29,807,470
2023-12-20	30.900	30.900	28.900	29.060	20.273	43,089,270
2023-12-19	30.900	31.010	30.310	30.880	21.542	19,923,986
2023-12-18	30.750	31.480	30.360	30.660	21.389	19,473,920
2023-12-15	31.520	31.660	30.880	30.980	21.612	20,572,906
2023-12-14	31.790	32.100	31.310	31.490	21.968	18,922,486
2023-12-13	32.600	32.800	31.500	31.530	21.996	29,367,632
2023-12-12	32.510	33.310	32.510	32.860	22.924	23,959,562
2023-12-11	32.490	32.930	32.080	32.790	22.875	24,271,532
2023-12-08	31.600	33.370	31.570	32.690	22.805	38,308,291
2023-12-07	31.070	31.910	31.030	31.750	22.149	22,607,443
2023-12-06	31.080	31.540	31.030	31.250	21.800	18,171,525
2023-12-05	32.840	32.840	31.220	31.250	21.800	35,173,467
2023-12-04	32.490	33.980	32.380	33.060	23.063	41,256,180
2023-12-01	31.650	32.780	31.410	32.540	22.700	39,894,029
2023-11-30	31.790	31.900	31.110	31.690	22.107	26,929,845
2023-11-29	32.060	32.530	31.410	31.850	22.219	24,579,024
2023-11-28	32.250	32.450	31.800	32.150	22.428	22,506,510
2023-11-27	31.800	32.670	31.790	32.190	22.456	28,148,822
2023-11-24	33.630	33.650	31.780	32.180	22.449	51,300,692
2023-11-23	32.990	34.090	32.700	33.910	23.656	43,331,296
2023-11-22	33.600	33.820	32.870	33.000	23.021	39,833,007
2023-11-21	35.000	35.000	33.500	33.880	23.635	62,603,723
2023-11-20	35.780	36.000	34.810	35.120	24.500	63,957,045
2023-11-17	35.340	36.390	34.920	35.510	24.772	60,855,597
2023-11-16	33.600	36.960	33.450	35.150	24.521	85,872,579
2023-11-15	34.650	35.880	33.800	34.000	23.719	82,151,630
2023-11-14	33.750	34.200	33.310	33.980	23.705	55,030,750
2023-11-13	31.930	34.880	31.700	33.690	23.503	82,418,869
2023-11-10	33.100	33.120	31.640	31.730	22.135	56,817,453
2023-11-09	33.360	33.820	32.560	32.740	22.840	84,745,470
2023-11-08	33.000	34.980	31.910	33.910	23.656	133,379,747
2023-11-07	30.580	31.800	30.500	31.800	22.184	51,280,038
2023-11-06	30.700	31.160	30.450	30.550	21.312	40,731,699
2023-11-03	29.560	30.600	29.560	30.230	21.089	38,728,194
2023-11-02	30.550	30.660	29.500	29.550	20.615	36,003,275
2023-11-01	31.070	31.270	30.260	30.450	21.242	43,229,202

← NewerPage 12 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.