Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.880	15.050	14.570	14.580	10.000	13,138,994
2022-05-10	14.550	14.980	14.470	14.900	10.220	14,626,676
2022-05-09	14.660	14.980	14.610	14.670	10.062	12,255,583
2022-05-06	13.900	15.300	13.800	14.970	10.268	20,205,928
2022-05-05	13.660	14.520	13.500	14.210	9.747	12,750,229
2022-04-29	13.500	13.810	13.280	13.760	9.310	10,938,816
2022-04-28	13.350	13.790	13.270	13.330	9.019	10,858,815
2022-04-27	12.510	13.240	12.460	13.230	8.952	7,697,309
2022-04-26	13.170	13.270	12.450	12.640	8.553	9,275,088
2022-04-25	13.800	13.940	13.020	13.090	8.857	12,523,260
2022-04-22	14.190	14.390	14.060	14.160	9.581	7,877,532
2022-04-21	14.810	14.960	14.180	14.190	9.601	11,091,904
2022-04-20	15.190	15.440	14.800	14.950	10.116	13,269,855
2022-04-19	15.130	15.380	14.800	14.880	10.068	11,303,797
2022-04-18	14.660	15.270	14.010	14.990	10.143	16,597,975
2022-04-15	15.160	15.250	14.600	14.780	10.001	18,073,224
2022-04-14	15.400	15.680	15.330	15.400	10.420	10,838,752
2022-04-13	15.580	15.970	15.260	15.270	10.332	17,001,814
2022-04-12	15.200	15.960	15.200	15.680	10.610	26,758,838
2022-04-11	14.660	15.720	14.630	15.190	10.278	27,642,337
2022-04-08	15.290	15.290	14.520	14.790	10.007	11,265,625
2022-04-07	15.180	15.250	14.600	14.600	9.879	11,033,929
2022-04-06	15.430	15.490	15.160	15.270	10.332	15,764,294
2022-04-01	14.310	15.850	14.220	15.180	10.271	31,625,997
2022-03-31	14.330	14.570	14.190	14.410	9.750	9,594,312
2022-03-30	14.400	14.490	14.200	14.400	9.743	11,434,119
2022-03-29	14.020	14.540	13.940	14.420	9.757	17,359,631
2022-03-28	13.700	14.080	13.510	14.010	9.480	9,326,748
2022-03-25	14.090	14.090	13.770	13.810	9.344	6,468,280
2022-03-24	14.110	14.130	13.750	13.820	9.351	8,682,655
2022-03-23	14.300	14.310	14.080	14.160	9.581	6,585,703
2022-03-22	14.000	14.340	13.980	14.200	9.608	7,784,457
2022-03-21	14.280	14.390	14.000	14.110	9.547	9,596,930
2022-03-18	14.100	14.340	14.010	14.330	9.696	7,722,561
2022-03-17	14.090	14.380	14.090	14.130	9.561	11,711,261
2022-03-16	13.780	14.090	13.360	14.020	9.486	14,347,013
2022-03-15	14.420	14.420	13.480	13.490	9.128	16,599,391
2022-03-14	14.700	14.870	14.410	14.420	9.757	11,377,861
2022-03-11	14.600	14.920	14.300	14.870	10.061	14,032,629
2022-03-10	15.160	15.270	14.770	14.900	10.082	14,864,179
2022-03-09	15.230	15.280	14.180	14.860	10.055	28,993,385
2022-03-08	15.260	15.550	15.000	15.320	10.366	20,150,838
2022-03-07	15.500	15.680	15.120	15.220	10.298	17,543,115
2022-03-04	15.770	15.820	15.460	15.520	10.501	15,945,245
2022-03-03	16.140	16.200	15.730	15.870	10.738	17,810,779
2022-03-02	16.000	16.230	15.930	16.070	10.873	14,762,521
2022-03-01	16.300	16.390	16.000	16.170	10.941	19,407,893
2022-02-28	16.600	16.730	16.060	16.270	11.009	23,261,068
2022-02-25	16.700	16.890	16.450	16.600	11.232	18,555,199
2022-02-24	17.260	17.600	16.100	16.420	11.110	34,777,625
2022-02-23	17.030	17.530	16.810	17.370	11.753	31,013,049
2022-02-22	17.100	17.370	16.790	17.020	11.516	39,658,458
2022-02-21	16.880	18.000	16.630	17.580	11.895	63,487,337
2022-02-18	15.850	16.410	15.700	16.360	11.070	40,088,550
2022-02-17	15.590	15.750	15.250	15.340	10.379	19,354,384
2022-02-16	15.900	16.080	15.570	15.640	10.582	13,326,376
2022-02-15	15.780	15.890	15.530	15.710	10.630	12,326,693
2022-02-14	15.670	15.850	15.280	15.820	10.704	12,897,179
2022-02-11	15.820	16.400	15.760	15.850	10.725	23,721,451
2022-02-10	16.000	16.190	15.760	15.970	10.806	25,713,164

← NewerPage 19 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.