Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.110	25.670	24.920	25.530	17.810	14,905,466
2023-07-31	24.800	25.470	24.580	25.150	17.545	14,977,726
2023-07-28	25.000	25.680	24.860	25.220	17.594	16,286,687
2023-07-27	25.070	25.300	24.730	24.770	17.280	10,036,916
2023-07-26	25.760	25.760	24.980	25.070	17.489	14,317,723
2023-07-25	25.900	26.030	25.500	25.780	17.985	16,372,965
2023-07-24	25.040	26.250	24.980	25.740	17.957	18,020,087
2023-07-21	25.360	25.660	24.920	25.040	17.468	13,274,979
2023-07-20	26.060	26.240	25.460	25.520	17.803	13,675,435
2023-07-19	26.480	26.580	25.900	26.080	18.194	10,630,228
2023-07-18	26.770	26.990	26.160	26.180	18.264	15,428,110
2023-07-17	26.690	27.100	26.530	26.790	18.689	12,789,081
2023-07-14	26.200	27.130	26.130	26.740	18.654	21,077,077
2023-07-13	26.210	26.390	25.770	26.210	18.285	20,395,067
2023-07-12	27.490	27.510	26.000	26.020	18.152	33,488,366
2023-07-11	27.360	28.200	27.250	27.650	19.289	16,491,458
2023-07-10	27.880	28.370	27.440	27.550	19.219	22,418,932
2023-07-07	28.320	28.330	27.080	28.050	19.568	28,687,575
2023-07-06	27.340	28.740	27.210	28.180	19.659	31,922,066
2023-07-05	28.180	28.650	27.470	27.520	19.198	22,389,256
2023-07-04	28.330	28.500	27.880	28.360	19.784	30,360,169
2023-07-03	26.600	28.980	25.930	28.340	19.770	56,988,902
2023-06-30	26.300	26.850	25.890	26.590	18.550	24,862,364
2023-06-29	26.500	26.800	26.130	26.550	18.522	24,121,112
2023-06-28	26.900	28.060	26.150	26.490	18.480	33,247,888
2023-06-27	26.020	26.500	25.960	26.220	18.292	23,666,045
2023-06-26	27.600	27.770	25.950	26.020	18.152	44,945,629
2023-06-21	30.520	30.520	28.190	28.230	19.694	58,358,293
2023-06-20	29.700	31.000	29.460	30.920	21.570	58,280,514
2023-06-19	29.830	30.270	29.130	29.920	20.873	58,032,889
2023-06-16	28.620	29.840	28.350	29.720	20.733	55,589,353
2023-06-15	28.960	29.280	28.560	28.630	19.973	35,726,625
2023-06-14	29.030	29.160	28.200	28.890	20.154	53,666,201
2023-06-13	29.400	29.680	28.700	29.190	20.363	54,612,688
2023-06-12	29.000	30.170	28.690	29.700	20.719	68,582,980
2023-06-09	27.800	29.210	27.580	29.060	20.273	68,317,359
2023-06-08	27.000	27.950	26.450	27.880	19.450	50,172,753
2023-06-07	26.700	27.140	26.420	27.010	18.843	16,936,761
2023-06-06	27.500	27.500	26.400	26.820	18.710	30,872,171
2023-06-05	27.360	27.990	27.200	27.550	19.219	31,301,379
2023-06-02	27.900	28.090	27.080	27.290	19.038	32,575,027
2023-06-01	27.800	28.340	27.670	27.960	19.505	38,622,361
2023-05-31	27.050	28.480	26.990	28.320	19.757	42,437,521
2023-05-30	26.010	27.280	25.690	27.260	19.017	36,564,556
2023-05-29	26.110	26.280	25.830	26.170	18.257	25,743,704
2023-05-26	24.840	26.140	24.720	26.100	18.208	37,363,664
2023-05-25	24.700	26.200	24.500	25.070	17.489	38,185,970
2023-05-24	24.080	24.470	23.770	24.220	16.896	13,930,414
2023-05-23	24.870	24.930	24.170	24.200	16.882	18,018,238
2023-05-22	24.670	24.990	24.280	24.700	17.231	15,964,834
2023-05-19	25.000	25.340	24.830	25.150	17.545	17,889,160
2023-05-18	24.350	25.280	24.340	25.230	17.601	30,364,378
2023-05-17	23.900	24.540	23.750	24.330	16.973	16,636,295
2023-05-16	24.860	24.880	23.880	23.950	16.708	21,975,209
2023-05-15	24.990	25.250	23.950	24.860	17.343	24,136,254
2023-05-12	24.950	25.350	24.820	24.990	17.433	16,651,678
2023-05-11	25.600	25.810	24.970	25.010	17.447	22,503,320
2023-05-10	26.080	26.290	25.230	25.590	17.852	25,115,881
2023-05-09	26.740	26.970	26.310	26.520	18.190	23,578,962
2023-05-08	27.180	27.330	26.300	26.810	18.389	28,324,160

← NewerPage 14 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.