Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.870	25.160	24.530	24.950	17.113	27,372,066
2022-11-03	24.770	25.300	24.500	24.860	17.051	36,807,408
2022-11-02	26.100	26.200	24.820	25.090	17.209	66,993,572
2022-11-01	26.920	27.200	25.680	26.550	18.210	34,785,700
2022-10-31	26.010	27.550	25.880	26.790	18.375	45,041,054
2022-10-28	25.010	26.490	24.910	25.460	17.463	26,644,569
2022-10-27	25.260	25.980	24.860	25.550	17.524	38,356,175
2022-10-26	24.000	26.110	23.800	25.850	17.730	49,071,227
2022-10-25	23.600	24.240	23.100	23.740	16.283	26,950,456
2022-10-24	23.000	25.050	22.800	24.000	16.461	54,242,864
2022-10-21	22.600	23.620	22.070	23.300	15.981	51,664,456
2022-10-20	21.720	23.390	21.500	22.600	15.501	56,011,760
2022-10-19	21.960	22.290	21.090	21.810	14.959	46,911,289
2022-10-18	22.000	22.860	21.680	22.700	15.570	42,426,658
2022-10-17	22.000	23.260	21.680	22.200	15.227	70,754,294
2022-10-14	22.460	22.550	21.490	22.350	15.330	83,136,008
2022-10-13	20.450	21.620	20.300	21.620	14.829	44,302,218
2022-10-12	17.770	19.650	17.720	19.650	13.478	44,063,845
2022-10-11	16.810	18.060	16.470	17.860	12.250	29,814,722
2022-10-10	16.190	17.440	16.190	16.900	11.592	24,816,876
2022-09-30	16.430	16.550	16.000	16.040	11.002	8,119,773
2022-09-29	16.850	16.940	16.200	16.370	11.228	10,559,287
2022-09-28	17.020	17.230	16.620	16.630	11.406	10,234,924
2022-09-27	16.510	17.100	16.510	17.000	11.660	16,109,031
2022-09-26	17.170	17.170	16.420	16.470	11.297	20,149,690
2022-09-23	17.800	17.800	17.040	17.200	11.797	16,007,447
2022-09-22	17.110	18.250	17.060	17.720	12.154	21,060,117
2022-09-21	16.700	17.450	16.300	17.370	11.914	20,232,896
2022-09-20	17.300	17.540	16.650	16.770	11.502	16,550,801
2022-09-19	17.920	18.070	17.110	17.240	11.825	17,954,300
2022-09-16	16.950	18.700	16.950	17.700	12.140	27,392,957
2022-09-15	17.520	18.100	16.900	17.050	11.694	19,395,682
2022-09-14	17.030	17.460	17.010	17.430	11.955	9,851,123
2022-09-13	17.620	17.970	17.460	17.560	12.044	8,281,701
2022-09-09	17.760	17.950	17.490	17.630	12.092	10,297,778
2022-09-08	17.740	18.170	17.440	17.780	12.195	21,859,982
2022-09-07	17.570	17.890	17.350	17.560	12.044	15,125,082
2022-09-06	17.860	18.000	17.400	17.730	12.161	16,014,490
2022-09-05	17.970	18.090	17.470	17.850	12.243	13,962,859
2022-09-02	17.420	18.320	17.380	17.970	12.325	21,636,801
2022-09-01	17.150	18.050	16.870	17.320	11.880	38,702,204
2022-08-31	19.410	19.410	17.580	17.580	12.058	38,398,012
2022-08-30	19.280	19.990	19.160	19.530	13.395	15,196,286
2022-08-29	19.170	19.550	19.020	19.360	13.279	13,581,442
2022-08-26	19.260	20.880	19.230	19.420	13.320	32,712,706
2022-08-25	19.390	19.620	18.980	19.240	13.197	14,026,013
2022-08-24	19.150	19.900	18.980	19.250	13.203	22,833,449
2022-08-23	19.420	19.450	18.900	19.140	13.128	13,198,495
2022-08-22	19.210	19.750	19.030	19.480	13.361	12,204,943
2022-08-19	19.800	20.190	19.200	19.210	13.176	13,650,968
2022-08-18	20.040	20.060	19.470	19.880	13.635	14,495,075
2022-08-17	20.430	20.480	19.880	20.030	13.738	10,795,933
2022-08-16	19.850	20.550	19.760	20.440	14.020	18,071,520
2022-08-15	19.790	20.300	19.140	19.880	13.635	18,518,900
2022-08-12	20.120	20.430	19.600	19.680	13.498	18,549,970
2022-08-11	20.160	20.160	19.810	20.040	13.745	17,338,409
2022-08-10	20.230	20.370	19.700	19.970	13.697	21,184,954
2022-08-09	21.160	21.160	19.670	20.210	13.862	44,251,032
2022-08-08	19.550	21.160	19.300	21.160	14.513	58,537,539
2022-08-05	18.770	19.490	18.770	19.240	13.197	25,039,834

← NewerPage 17 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.