Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.990	25.870	24.970	25.810	17.703	37,181,802
2023-02-03	24.520	25.130	24.350	24.960	17.120	24,637,718
2023-02-02	24.800	25.550	24.630	24.770	16.990	26,389,914
2023-02-01	24.580	25.110	24.360	25.110	17.223	26,698,301
2023-01-31	25.100	25.370	24.350	24.480	16.791	32,740,463
2023-01-30	26.100	26.250	25.030	25.720	17.641	26,839,976
2023-01-20	24.520	26.350	24.430	25.510	17.497	35,599,781
2023-01-19	24.740	25.380	24.190	24.470	16.784	34,473,842
2023-01-18	23.690	24.940	23.370	24.670	16.921	31,974,993
2023-01-17	23.580	23.990	23.020	23.690	16.249	21,955,542
2023-01-16	23.030	24.150	22.880	23.350	16.016	33,661,987
2023-01-13	23.440	23.600	22.630	22.960	15.748	26,715,276
2023-01-12	22.760	24.160	22.460	23.680	16.242	29,014,560
2023-01-11	23.380	23.640	22.620	22.740	15.597	22,109,257
2023-01-10	22.970	23.880	22.260	23.560	16.160	34,236,948
2023-01-09	23.090	23.150	22.530	22.650	15.535	20,916,176
2023-01-06	23.860	23.890	22.870	23.030	15.796	25,101,720
2023-01-05	23.800	24.270	23.550	23.840	16.352	22,334,582
2023-01-04	24.080	24.210	23.350	23.890	16.386	26,114,573
2023-01-03	22.090	23.990	21.820	23.750	16.290	39,604,273
2022-12-30	21.860	22.550	21.550	21.940	15.048	20,851,688
2022-12-29	21.400	22.480	21.290	21.860	14.994	21,258,764
2022-12-28	21.890	22.080	21.350	21.450	14.712	18,420,411
2022-12-27	21.800	23.200	21.800	22.270	15.275	23,746,165
2022-12-26	21.540	22.300	21.460	21.660	14.856	14,730,962
2022-12-23	20.920	22.420	20.910	21.820	14.966	19,969,385
2022-12-22	21.380	21.650	20.850	21.020	14.417	13,527,560
2022-12-21	20.600	21.370	20.500	21.190	14.534	14,801,116
2022-12-20	21.380	21.800	20.390	20.570	14.109	19,054,257
2022-12-19	21.880	22.270	21.080	21.270	14.589	17,758,876
2022-12-16	21.580	21.790	20.900	21.100	14.472	17,889,873
2022-12-15	21.660	22.290	21.330	21.670	14.863	14,423,126
2022-12-14	21.760	22.200	21.680	21.800	14.952	10,679,656
2022-12-13	23.000	23.230	21.760	21.810	14.959	20,661,026
2022-12-12	21.600	23.440	21.580	22.990	15.769	26,314,678
2022-12-09	22.240	22.380	21.480	21.750	14.918	20,269,257
2022-12-08	22.250	22.530	21.970	22.380	15.350	13,228,425
2022-12-07	22.700	22.880	22.110	22.290	15.288	17,760,761
2022-12-06	23.500	23.800	22.520	22.740	15.597	25,268,245
2022-12-05	22.350	23.950	22.100	23.520	16.132	40,993,356
2022-12-02	22.900	23.610	22.080	22.170	15.206	40,043,563
2022-12-01	22.710	23.550	22.110	23.300	15.981	39,344,575
2022-11-30	22.910	22.970	21.930	22.470	15.412	18,450,395
2022-11-29	22.910	23.100	22.570	23.030	15.796	15,746,071
2022-11-28	23.150	23.800	22.650	22.900	15.707	18,921,914
2022-11-25	23.900	24.230	23.300	23.420	16.064	12,161,070
2022-11-24	24.000	24.200	23.560	23.970	16.441	15,043,800
2022-11-23	24.500	25.220	23.650	24.180	16.585	24,824,868
2022-11-22	24.600	25.170	24.300	24.560	16.845	15,775,776
2022-11-21	24.730	25.140	24.250	24.900	17.079	19,386,778
2022-11-18	25.530	26.480	24.810	25.000	17.147	39,511,204
2022-11-17	24.840	25.950	24.620	25.800	17.696	42,100,511
2022-11-16	26.300	26.690	24.370	24.970	17.127	50,156,976
2022-11-15	23.000	25.370	22.900	25.370	17.401	57,936,999
2022-11-14	23.000	23.460	22.710	23.060	15.817	33,997,821
2022-11-11	24.350	24.550	22.640	23.000	15.775	41,685,704
2022-11-10	24.250	24.800	23.650	23.910	16.400	19,843,896
2022-11-09	24.640	24.780	23.560	24.220	16.612	25,685,910
2022-11-08	24.720	25.000	24.180	24.850	17.044	23,409,729
2022-11-07	25.060	25.580	24.500	24.710	16.948	20,740,202

← NewerPage 16 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.