Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.220	16.120	15.150	16.090	10.887	38,765,609
2022-02-08	15.190	15.270	14.790	15.220	10.298	26,683,536
2022-02-07	15.400	15.450	14.960	15.200	10.285	18,652,307
2022-01-28	15.470	15.680	14.960	15.040	10.177	27,686,419
2022-01-27	16.720	16.830	15.410	15.450	10.454	33,200,547
2022-01-26	17.930	18.060	16.620	16.750	11.334	32,864,980
2022-01-25	18.420	18.720	17.460	17.620	11.922	42,533,701
2022-01-24	18.760	19.500	18.600	18.730	12.673	32,100,181
2022-01-21	18.680	19.700	18.580	18.860	12.761	49,791,464
2022-01-20	18.300	19.900	18.100	19.100	12.924	80,417,083
2022-01-19	18.500	19.100	18.330	18.520	12.531	67,437,477
2022-01-18	19.020	19.020	18.180	18.500	12.518	115,154,552
2022-01-17	15.880	17.290	15.850	17.290	11.699	62,152,448
2022-01-14	15.710	16.000	15.620	15.720	10.637	8,954,542
2022-01-13	15.880	16.300	15.850	15.880	10.745	12,850,112
2022-01-12	16.050	16.260	16.000	16.070	10.873	8,182,841
2022-01-11	16.300	16.570	15.990	16.020	10.840	11,868,920
2022-01-10	16.400	16.400	15.880	16.290	11.022	11,571,628
2022-01-07	16.260	16.650	16.210	16.300	11.029	14,888,948
2022-01-06	16.320	16.600	16.100	16.350	11.063	16,484,419
2022-01-05	16.350	16.800	16.120	16.420	11.110	22,975,040
2022-01-04	15.880	16.240	15.850	16.170	10.941	14,800,163
2021-12-31	15.790	15.990	15.690	15.830	10.711	11,685,724
2021-12-30	15.760	15.950	15.700	15.760	10.664	11,316,443
2021-12-29	15.660	15.960	15.420	15.770	10.670	13,135,693
2021-12-28	15.730	15.830	15.640	15.720	10.637	11,910,028
2021-12-27	15.800	15.880	15.540	15.660	10.596	13,154,680
2021-12-24	16.460	16.460	15.680	15.740	10.650	20,096,189
2021-12-23	16.620	16.620	16.290	16.370	11.076	37,878,335
2021-12-22	15.430	16.930	15.410	16.930	11.455	44,283,797
2021-12-21	15.350	15.390	15.220	15.390	10.413	4,739,751
2021-12-20	15.490	15.510	15.100	15.330	10.373	8,624,387
2021-12-17	15.600	15.900	15.550	15.550	10.522	7,950,822
2021-12-16	15.480	15.650	15.450	15.640	10.582	5,906,615
2021-12-15	15.500	15.690	15.450	15.510	10.495	5,245,846
2021-12-14	15.480	15.560	15.420	15.520	10.501	4,106,401
2021-12-13	15.470	15.570	15.460	15.480	10.474	4,083,884
2021-12-10	15.580	15.620	15.470	15.490	10.481	5,497,226
2021-12-09	15.570	15.730	15.550	15.630	10.576	5,482,783
2021-12-08	15.660	15.660	15.470	15.630	10.576	5,936,350
2021-12-07	15.670	15.830	15.530	15.580	10.542	4,760,142
2021-12-06	15.930	15.950	15.650	15.680	10.610	7,226,805
2021-12-03	15.820	16.000	15.770	15.830	10.711	5,476,354
2021-12-02	16.070	16.080	15.650	15.730	10.643	8,280,836
2021-12-01	15.800	16.200	15.660	16.040	10.853	11,262,895
2021-11-30	15.350	15.830	15.310	15.720	10.637	8,813,106
2021-11-29	15.300	15.430	15.120	15.310	10.359	5,919,412
2021-11-26	15.540	15.590	15.280	15.460	10.461	7,329,347
2021-11-25	15.500	15.620	15.500	15.520	10.501	3,667,020
2021-11-24	15.490	15.640	15.420	15.490	10.481	4,132,975
2021-11-23	15.710	15.730	15.450	15.530	10.508	6,708,471
2021-11-22	15.600	15.740	15.580	15.700	10.623	4,092,592
2021-11-19	15.680	15.790	15.510	15.690	10.616	5,221,160
2021-11-18	15.960	16.000	15.630	15.630	10.576	6,805,540
2021-11-17	15.920	16.060	15.800	15.970	10.806	5,701,273
2021-11-16	16.070	16.260	15.940	15.970	10.806	10,024,002
2021-11-15	15.620	16.190	15.620	16.080	10.880	11,784,396
2021-11-12	15.450	15.750	15.420	15.580	10.542	6,326,430
2021-11-11	15.580	15.600	15.380	15.480	10.474	6,484,793
2021-11-10	15.530	15.740	15.460	15.600	10.555	5,437,639

← NewerPage 20 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.