Digital China Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.550 | 15.650 | 15.430 | 15.590 | 10.549 | 5,106,837 |
| 2021-11-08 | 15.680 | 15.680 | 15.300 | 15.540 | 10.515 | 6,046,866 |
| 2021-11-05 | 15.180 | 15.750 | 15.180 | 15.600 | 10.555 | 10,226,609 |
| 2021-11-04 | 15.090 | 15.420 | 15.090 | 15.290 | 10.346 | 8,519,588 |
| 2021-11-03 | 14.940 | 15.030 | 14.830 | 14.980 | 10.136 | 2,687,580 |
| 2021-11-02 | 15.050 | 15.050 | 14.760 | 14.940 | 10.109 | 5,640,553 |
| 2021-11-01 | 14.910 | 15.080 | 14.850 | 15.000 | 10.149 | 4,019,996 |
| 2021-10-29 | 14.910 | 15.000 | 14.870 | 14.900 | 10.082 | 3,700,291 |
| 2021-10-28 | 14.930 | 15.100 | 14.890 | 14.900 | 10.082 | 5,049,070 |
| 2021-10-27 | 14.980 | 15.000 | 14.880 | 14.930 | 10.102 | 4,500,647 |
| 2021-10-26 | 14.920 | 15.470 | 14.860 | 15.230 | 10.305 | 8,987,361 |
| 2021-10-25 | 14.990 | 15.050 | 14.760 | 14.950 | 10.116 | 4,612,661 |
| 2021-10-22 | 15.140 | 15.350 | 15.000 | 15.050 | 10.183 | 5,999,898 |
| 2021-10-21 | 15.200 | 15.210 | 14.890 | 14.910 | 10.089 | 7,211,866 |
| 2021-10-20 | 15.350 | 15.500 | 15.200 | 15.260 | 10.325 | 5,800,501 |
| 2021-10-19 | 15.150 | 15.250 | 15.140 | 15.170 | 10.264 | 3,614,832 |
| 2021-10-18 | 15.210 | 15.290 | 15.030 | 15.180 | 10.271 | 5,094,587 |
| 2021-10-15 | 15.600 | 15.680 | 15.340 | 15.350 | 10.386 | 4,901,990 |
| 2021-10-14 | 15.410 | 15.450 | 15.170 | 15.320 | 10.366 | 3,084,135 |
← NewerPage 21 of 21 · 1,219 trading days
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.