Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.250	27.420	26.400	26.920	18.464	22,464,902
2023-05-04	27.040	27.670	26.700	27.300	18.725	34,228,010
2023-04-28	25.300	26.980	25.160	26.660	18.286	35,455,826
2023-04-27	25.850	26.150	25.080	25.500	17.490	33,999,096
2023-04-26	28.500	28.800	25.850	26.160	17.943	59,154,859
2023-04-25	29.050	29.350	27.890	28.720	19.699	33,328,628
2023-04-24	28.880	29.580	28.420	29.160	20.001	31,582,476
2023-04-21	30.850	30.850	28.630	29.340	20.124	59,701,859
2023-04-20	30.940	31.450	29.830	31.280	21.455	71,078,681
2023-04-19	29.100	31.500	28.800	30.340	20.810	76,792,930
2023-04-18	28.280	29.540	27.800	29.260	20.069	48,363,084
2023-04-17	28.370	28.730	27.840	28.190	19.335	30,694,232
2023-04-14	28.940	29.200	27.890	28.500	19.548	35,520,825
2023-04-13	29.510	29.800	28.850	28.900	19.822	42,474,717
2023-04-12	29.000	30.560	28.880	30.000	20.577	60,159,233
2023-04-11	28.400	28.970	27.920	28.820	19.767	46,286,746
2023-04-10	30.800	30.820	28.130	28.440	19.507	77,083,829
2023-04-07	30.700	31.460	30.080	31.250	21.434	44,018,567
2023-04-06	30.420	31.250	30.100	30.660	21.029	62,860,729
2023-04-04	33.490	33.490	31.200	31.600	21.674	73,970,327
2023-04-03	31.490	32.980	30.500	32.690	22.422	90,928,791
2023-03-31	30.290	31.770	29.420	31.490	21.599	69,890,185
2023-03-30	30.850	31.690	29.830	30.230	20.734	49,461,657
2023-03-29	31.470	32.060	30.580	31.110	21.338	64,986,163
2023-03-28	32.800	32.930	31.300	31.450	21.571	64,276,062
2023-03-27	32.700	34.270	32.010	33.650	23.080	94,232,161
2023-03-24	30.080	32.100	29.600	31.150	21.365	72,818,029
2023-03-23	29.380	30.770	29.250	30.450	20.885	67,259,595
2023-03-22	28.000	30.240	27.600	29.760	20.412	92,584,938
2023-03-21	27.550	28.410	27.300	28.000	19.205	53,550,232
2023-03-20	27.760	28.660	27.100	27.830	19.088	103,974,908
2023-03-17	25.700	27.760	25.600	27.760	19.040	66,549,232
2023-03-16	25.190	25.680	24.710	25.240	17.312	28,889,582
2023-03-15	26.150	26.340	25.470	25.570	17.538	28,687,073
2023-03-14	26.110	26.260	25.500	25.900	17.765	32,562,058
2023-03-13	25.230	26.430	25.210	26.420	18.121	45,774,957
2023-03-10	25.500	25.820	25.120	25.170	17.264	32,317,973
2023-03-09	26.420	26.490	25.340	25.950	17.799	47,366,929
2023-03-08	26.210	26.630	26.150	26.590	18.238	34,322,145
2023-03-07	27.350	27.500	25.910	26.200	17.970	54,941,245
2023-03-06	28.340	28.340	27.340	27.610	18.937	60,801,935
2023-03-03	26.780	29.150	26.300	28.340	19.438	92,370,681
2023-03-02	27.420	27.760	27.050	27.320	18.739	60,512,670
2023-03-01	26.500	28.200	26.500	27.740	19.027	84,020,893
2023-02-28	27.050	27.180	25.970	26.630	18.265	63,282,268
2023-02-27	26.890	27.490	26.250	26.300	18.039	64,229,869
2023-02-24	25.290	27.680	25.130	27.010	18.526	91,990,089
2023-02-23	26.110	26.240	25.210	25.280	17.339	48,379,480
2023-02-22	26.780	26.870	25.260	26.350	18.073	64,001,621
2023-02-21	27.440	28.490	26.450	26.790	18.375	110,648,197
2023-02-20	24.050	26.600	23.820	26.600	18.245	98,567,140
2023-02-17	26.640	26.820	24.110	24.180	16.585	95,085,827
2023-02-16	28.800	29.300	26.220	26.470	18.155	135,340,283
2023-02-15	25.740	27.230	25.740	27.230	18.677	32,328,321
2023-02-14	24.240	25.300	24.240	24.750	16.976	40,963,400
2023-02-13	24.040	24.370	23.570	24.160	16.571	33,385,534
2023-02-10	24.600	24.980	23.870	24.030	16.482	30,633,979
2023-02-09	23.400	24.590	22.880	24.450	16.770	37,778,771
2023-02-08	24.990	24.990	23.510	23.550	16.153	34,345,518
2023-02-07	25.120	25.250	24.580	24.810	17.017	32,124,890

← NewerPage 15 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.