Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	33.350	33.600	33.020	33.220	23.516	21,875,771
2025-01-21	32.820	33.270	32.550	33.260	23.545	25,550,596
2025-01-20	32.750	32.950	32.420	32.560	23.049	18,177,163
2025-01-17	32.580	32.800	32.070	32.510	23.014	17,890,947
2025-01-16	32.800	32.900	32.270	32.580	23.063	24,012,333
2025-01-15	32.300	32.760	32.010	32.240	22.823	25,069,951
2025-01-14	30.990	32.360	30.650	32.300	22.865	29,886,929
2025-01-13	30.260	31.060	30.000	30.700	21.733	15,920,570
2025-01-10	31.320	31.930	30.800	30.800	21.803	20,635,507
2025-01-09	31.130	32.110	31.050	31.500	22.299	20,918,874
2025-01-08	31.860	32.000	30.250	31.400	22.228	29,097,609
2025-01-07	31.200	32.350	31.080	32.250	22.830	25,341,796
2025-01-06	31.200	32.050	30.700	31.050	21.980	22,921,803
2025-01-03	33.000	33.090	31.460	31.500	22.299	27,512,151
2025-01-02	34.800	34.830	32.120	33.000	23.361	45,321,376
2024-12-31	37.050	37.330	34.900	35.050	24.812	58,133,271
2024-12-30	35.810	37.060	35.500	37.060	26.235	60,729,522
2024-12-27	36.020	36.340	35.210	35.530	25.152	40,637,083
2024-12-26	34.400	36.290	34.330	36.120	25.569	49,713,028
2024-12-25	35.230	35.360	34.100	34.610	24.500	25,752,245
2024-12-24	34.900	35.480	34.560	35.240	24.946	25,900,600
2024-12-23	35.570	36.050	34.610	34.750	24.600	28,515,830
2024-12-20	35.160	35.980	35.030	35.570	25.180	37,211,976
2024-12-19	33.880	35.960	33.330	35.560	25.173	52,412,693
2024-12-18	33.220	34.880	33.010	34.580	24.479	32,718,179
2024-12-17	33.370	33.970	32.970	33.010	23.368	19,895,010
2024-12-16	33.920	34.120	33.270	33.460	23.686	21,864,382
2024-12-13	34.690	34.960	33.950	34.120	24.154	34,984,586
2024-12-12	35.480	35.720	34.500	35.070	24.826	28,212,926
2024-12-11	34.700	35.780	34.560	35.470	25.109	25,099,972
2024-12-10	36.000	36.130	34.700	34.890	24.699	32,124,960
2024-12-09	34.860	35.500	34.500	35.180	24.904	25,194,222
2024-12-06	34.130	35.250	34.020	34.870	24.684	28,277,340
2024-12-05	33.700	34.340	33.640	34.010	24.076	19,079,429
2024-12-04	34.700	34.770	33.630	33.820	23.941	22,322,454
2024-12-03	34.900	35.200	34.090	34.650	24.529	23,775,596
2024-12-02	34.080	35.090	33.910	34.990	24.769	31,704,562
2024-11-29	33.270	34.310	32.900	33.990	24.062	31,931,776
2024-11-28	33.550	34.180	33.310	33.340	23.601	28,001,300
2024-11-27	32.280	33.330	31.690	33.330	23.594	28,946,759
2024-11-26	32.370	33.240	32.370	32.460	22.978	20,280,390
2024-11-25	33.550	33.900	31.820	32.610	23.085	38,790,843
2024-11-22	35.090	35.920	33.600	33.670	23.835	37,441,621
2024-11-21	35.110	35.740	34.780	35.280	24.975	23,761,861
2024-11-20	34.890	35.920	34.610	35.410	25.067	29,355,774
2024-11-19	34.300	35.230	33.780	35.070	24.826	31,780,603
2024-11-18	35.670	35.890	33.880	34.090	24.132	40,362,085
2024-11-15	36.070	37.160	35.420	35.470	25.109	34,537,258
2024-11-14	37.510	37.870	36.230	36.300	25.697	33,881,450
2024-11-13	37.810	38.570	37.110	37.920	26.844	38,678,385
2024-11-12	39.380	39.430	37.470	38.200	27.042	63,493,435
2024-11-11	37.640	41.080	37.020	39.820	28.189	83,386,297
2024-11-08	36.380	38.920	36.180	37.430	26.497	80,600,913
2024-11-07	35.580	36.080	34.870	36.070	25.534	51,199,061
2024-11-06	37.400	37.400	35.800	36.170	25.605	68,110,042
2024-11-05	36.000	37.240	35.310	37.140	26.291	74,369,244
2024-11-04	34.240	36.490	34.060	36.000	25.484	65,853,438
2024-11-01	34.900	37.970	34.600	34.760	24.607	102,487,481
2024-10-31	34.150	36.660	32.530	35.380	25.045	105,893,250
2024-10-30	32.290	33.350	32.160	33.350	23.608	53,195,619

← NewerPage 8 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.