Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.070	31.270	30.260	30.450	21.242	43,229,202
2023-10-31	32.700	32.800	30.700	31.070	21.675	81,082,400
2023-10-30	30.140	32.510	29.550	32.510	22.679	80,727,351
2023-10-27	29.200	30.110	28.820	29.550	20.615	45,156,634
2023-10-26	28.640	29.500	28.170	29.280	20.426	41,654,365
2023-10-25	27.130	29.660	27.130	29.010	20.238	62,512,724
2023-10-24	28.250	28.280	26.200	26.970	18.815	47,971,194
2023-10-23	28.140	28.850	27.400	27.740	19.352	33,005,694
2023-10-20	29.230	29.750	28.010	28.130	19.624	43,435,180
2023-10-19	31.000	31.310	29.330	29.350	20.475	63,536,747
2023-10-18	30.640	31.920	30.640	30.920	21.570	84,538,241
2023-10-17	29.590	29.990	28.830	29.020	20.245	37,887,777
2023-10-16	28.100	30.280	27.910	29.580	20.636	64,352,674
2023-10-13	27.980	28.000	27.550	27.700	19.324	18,276,659
2023-10-12	28.490	28.880	27.620	28.240	19.701	22,004,046
2023-10-11	28.600	29.120	28.160	28.350	19.777	31,703,467
2023-10-10	28.500	29.180	27.910	28.750	20.056	38,460,844
2023-10-09	27.400	29.060	27.280	28.450	19.847	35,996,812
2023-09-28	27.620	27.730	26.920	27.610	19.261	27,024,030
2023-09-27	27.760	28.160	27.430	27.450	19.150	23,695,081
2023-09-26	28.200	28.620	27.880	27.910	19.470	22,593,450
2023-09-25	28.660	28.720	28.230	28.400	19.812	24,261,043
2023-09-22	27.900	29.040	27.690	28.660	19.994	42,326,925
2023-09-21	27.130	29.190	26.930	28.080	19.589	46,582,240
2023-09-20	26.900	28.500	26.900	27.290	19.038	47,025,680
2023-09-19	26.790	27.420	26.380	26.580	18.543	30,246,524
2023-09-18	27.890	28.050	26.800	26.960	18.808	41,250,633
2023-09-15	29.160	29.250	27.910	28.050	19.568	33,240,880
2023-09-14	29.220	29.700	28.820	29.070	20.280	23,475,734
2023-09-13	30.800	30.850	29.180	29.350	20.475	36,645,592
2023-09-12	30.000	31.770	29.990	31.060	21.668	50,185,920
2023-09-11	30.200	30.580	29.270	29.830	20.810	38,718,705
2023-09-08	29.000	31.630	28.890	30.480	21.263	46,621,902
2023-09-07	29.160	30.380	29.030	29.140	20.329	37,935,326
2023-09-06	29.750	29.900	28.300	29.170	20.349	42,821,646
2023-09-05	32.260	33.250	29.240	29.510	20.587	77,613,933
2023-09-04	31.120	32.220	30.610	32.200	22.463	44,973,343
2023-09-01	31.650	31.970	30.510	30.950	21.591	27,128,284
2023-08-31	32.450	32.460	31.300	31.780	22.170	50,143,105
2023-08-30	30.590	33.520	30.440	32.870	22.931	82,681,572
2023-08-29	28.800	30.800	28.680	30.470	21.256	42,171,627
2023-08-28	30.420	30.420	28.800	28.940	20.189	33,468,682
2023-08-25	29.260	29.880	28.360	28.600	19.952	34,208,197
2023-08-24	31.200	31.480	29.590	29.780	20.775	44,304,766
2023-08-23	29.800	32.000	29.790	30.730	21.438	66,063,093
2023-08-22	30.030	30.800	29.050	30.330	21.159	60,790,090
2023-08-21	28.000	30.450	28.000	29.510	20.587	57,263,080
2023-08-18	28.800	29.480	27.800	27.850	19.429	28,352,874
2023-08-17	28.410	29.250	27.920	28.800	20.091	29,814,397
2023-08-16	28.850	29.050	28.230	28.420	19.826	23,886,529
2023-08-15	29.680	29.960	28.570	29.020	20.245	34,465,054
2023-08-14	28.020	30.150	27.900	29.790	20.782	56,312,600
2023-08-11	28.120	29.520	28.120	28.270	19.722	33,651,325
2023-08-10	28.500	28.700	27.850	28.070	19.582	25,241,545
2023-08-09	28.200	29.690	27.960	28.430	19.833	76,648,502
2023-08-08	27.500	27.800	27.300	27.480	19.171	24,269,284
2023-08-07	26.190	27.990	25.990	27.600	19.254	54,734,110
2023-08-04	24.960	26.180	24.960	25.990	18.131	27,613,349
2023-08-03	25.200	25.280	24.860	25.000	17.440	13,500,568
2023-08-02	25.510	25.550	25.060	25.320	17.664	8,707,647

← NewerPage 13 of 21 · 1,213 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.