Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.000	19.180	18.540	18.920	12.977	27,935,336
2022-08-03	18.170	19.500	18.080	18.910	12.970	53,243,355
2022-08-02	18.190	18.330	17.250	18.040	12.373	50,477,823
2022-08-01	18.480	19.000	18.200	18.760	12.867	37,784,063
2022-07-29	19.020	19.160	18.150	18.480	12.675	45,796,291
2022-07-28	19.550	19.600	18.930	19.120	13.114	52,483,772
2022-07-27	19.740	20.220	19.370	19.890	13.642	73,260,077
2022-07-26	17.600	19.240	17.590	19.240	13.197	87,820,481
2022-07-25	17.200	17.570	17.070	17.490	11.996	20,366,187
2022-07-22	17.080	17.450	16.810	17.260	11.838	30,232,871
2022-07-21	16.600	17.290	16.540	17.080	11.715	37,070,594
2022-07-20	16.440	16.680	16.350	16.400	11.249	20,228,622
2022-07-19	16.010	16.650	15.910	16.480	11.303	32,172,179
2022-07-18	15.260	16.060	15.170	16.060	11.015	26,397,481
2022-07-15	15.680	15.710	15.210	15.220	10.439	14,807,580
2022-07-14	15.180	16.180	15.000	15.630	10.720	26,676,141
2022-07-13	15.400	15.490	15.080	15.190	10.419	17,079,356
2022-07-12	15.800	15.850	15.420	15.460	10.604	24,662,324
2022-07-11	15.460	15.620	15.230	15.320	10.508	10,192,805
2022-07-08	15.380	15.850	15.320	15.540	10.659	15,696,300
2022-07-07	15.190	15.400	15.140	15.350	10.528	8,858,012
2022-07-06	15.530	15.540	15.050	15.200	10.425	12,807,197
2022-07-05	15.400	15.550	15.210	15.520	10.645	14,690,391
2022-07-04	15.370	15.470	15.230	15.360	10.535	8,187,988
2022-07-01	15.370	15.480	15.270	15.370	10.542	9,407,752
2022-06-30	15.280	15.450	15.190	15.220	10.439	9,803,462
2022-06-29	15.420	15.550	15.080	15.100	10.357	11,202,353
2022-06-28	15.210	15.380	15.060	15.380	10.549	9,681,824
2022-06-27	15.400	15.400	15.070	15.180	10.412	11,071,352
2022-06-24	15.190	15.460	15.140	15.240	10.453	10,769,879
2022-06-23	14.830	15.100	14.800	15.080	10.343	7,771,922
2022-06-22	15.340	15.420	14.810	14.820	10.165	13,073,193
2022-06-21	15.280	15.580	15.150	15.340	10.522	11,232,403
2022-06-20	15.250	15.460	15.150	15.270	10.474	11,223,776
2022-06-17	15.530	15.690	15.150	15.350	10.528	13,459,044
2022-06-16	15.450	16.040	15.350	15.660	10.741	15,378,644
2022-06-15	15.290	15.690	15.120	15.440	10.590	16,479,241
2022-06-14	15.150	15.190	14.720	15.170	10.405	11,937,027
2022-06-13	15.210	15.530	15.170	15.300	10.494	11,640,084
2022-06-10	15.120	15.430	15.090	15.380	10.549	10,227,667
2022-06-09	15.900	15.990	15.210	15.280	10.480	19,793,488
2022-06-08	15.490	16.340	15.440	15.900	10.906	30,075,213
2022-06-07	15.470	15.600	15.100	15.420	10.576	12,296,464
2022-06-06	15.030	15.620	14.950	15.470	10.611	16,908,428
2022-06-02	14.820	15.060	14.670	15.010	10.295	9,615,246
2022-06-01	14.910	15.090	14.770	14.870	10.199	10,525,082
2022-05-31	14.750	15.050	14.590	15.010	10.295	13,468,602
2022-05-30	15.080	15.080	14.570	14.780	10.137	13,697,899
2022-05-27	15.200	15.300	14.950	15.110	10.364	10,692,452
2022-05-26	15.020	15.160	14.740	15.030	10.309	10,179,209
2022-05-25	14.430	15.150	14.340	15.000	10.288	12,654,234
2022-05-24	14.990	15.220	14.460	14.470	9.925	11,691,906
2022-05-23	14.830	15.160	14.780	14.990	10.281	9,262,246
2022-05-20	14.750	14.860	14.710	14.810	10.158	6,924,836
2022-05-19	14.610	14.710	14.340	14.680	10.069	10,685,061
2022-05-18	14.700	15.100	14.690	14.880	10.206	12,251,349
2022-05-17	14.530	14.740	14.440	14.590	10.007	10,081,745
2022-05-16	14.640	14.860	14.570	14.790	10.144	8,404,438
2022-05-13	14.730	14.880	14.580	14.640	10.041	5,105,644
2022-05-12	14.490	14.900	14.490	14.680	10.069	7,136,141

← NewerPage 18 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.