Digital China Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 32.170 | 33.240 | 31.860 | 32.240 | 22.823 | 42,636,546 |
| 2024-10-28 | 32.200 | 32.290 | 31.720 | 32.090 | 22.716 | 27,416,816 |
| 2024-10-25 | 32.450 | 32.790 | 32.030 | 32.400 | 22.936 | 29,172,866 |
| 2024-10-24 | 32.100 | 32.520 | 31.800 | 32.420 | 22.950 | 26,559,925 |
| 2024-10-23 | 32.980 | 33.260 | 32.200 | 32.400 | 22.936 | 42,738,602 |
| 2024-10-22 | 34.150 | 34.290 | 32.570 | 32.970 | 23.339 | 58,264,243 |
| 2024-10-21 | 33.020 | 34.360 | 32.640 | 33.680 | 23.842 | 66,545,575 |
| 2024-10-18 | 30.890 | 33.360 | 30.720 | 32.640 | 23.106 | 64,541,485 |
| 2024-10-17 | 31.380 | 32.100 | 30.980 | 31.090 | 22.009 | 48,571,684 |
| 2024-10-16 | 30.160 | 31.360 | 30.040 | 30.760 | 21.775 | 32,188,119 |
| 2024-10-15 | 30.600 | 32.380 | 30.070 | 31.110 | 22.023 | 62,179,608 |
| 2024-10-14 | 29.790 | 30.930 | 29.250 | 30.930 | 21.895 | 45,834,005 |
| 2024-10-11 | 30.700 | 31.270 | 29.030 | 29.560 | 20.926 | 48,179,580 |
| 2024-10-10 | 33.400 | 33.810 | 31.010 | 31.050 | 21.980 | 67,299,143 |
| 2024-10-09 | 33.700 | 35.000 | 32.010 | 33.000 | 23.361 | 95,981,162 |
| 2024-10-08 | 33.860 | 33.860 | 31.200 | 33.860 | 23.969 | 84,531,617 |
| 2024-09-30 | 29.380 | 30.780 | 29.000 | 30.780 | 21.789 | 78,369,873 |
| 2024-09-27 | 26.400 | 28.480 | 26.180 | 27.980 | 19.807 | 63,270,369 |
| 2024-09-26 | 25.070 | 25.970 | 24.930 | 25.970 | 18.384 | 39,290,053 |
| 2024-09-25 | 25.340 | 25.960 | 25.020 | 25.030 | 17.719 | 46,747,100 |
| 2024-09-24 | 24.410 | 25.190 | 24.000 | 25.180 | 17.825 | 45,346,375 |
| 2024-09-23 | 24.750 | 25.180 | 24.350 | 24.420 | 17.287 | 32,208,114 |
| 2024-09-20 | 24.130 | 24.850 | 24.030 | 24.680 | 17.471 | 32,936,541 |
| 2024-09-19 | 23.860 | 24.310 | 23.420 | 24.150 | 17.096 | 24,837,780 |
| 2024-09-18 | 23.800 | 24.180 | 23.190 | 23.650 | 16.742 | 23,210,105 |
| 2024-09-13 | 24.380 | 24.610 | 23.730 | 23.960 | 16.961 | 25,280,865 |
| 2024-09-12 | 24.800 | 24.940 | 24.350 | 24.370 | 17.251 | 20,661,949 |
| 2024-09-11 | 25.010 | 25.120 | 24.450 | 24.670 | 17.464 | 25,296,439 |
| 2024-09-10 | 24.310 | 25.390 | 23.920 | 25.240 | 17.867 | 44,261,452 |
| 2024-09-09 | 24.300 | 24.700 | 24.170 | 24.300 | 17.202 | 20,277,709 |
| 2024-09-06 | 25.020 | 25.120 | 24.470 | 24.580 | 17.400 | 29,485,173 |
| 2024-09-05 | 25.450 | 25.540 | 24.970 | 25.120 | 17.783 | 40,552,159 |
| 2024-09-04 | 25.430 | 25.850 | 24.830 | 25.000 | 17.697 | 57,214,792 |
| 2024-09-03 | 24.100 | 26.480 | 24.090 | 25.810 | 18.271 | 92,798,388 |
| 2024-09-02 | 24.770 | 25.050 | 24.030 | 24.070 | 17.039 | 40,112,371 |
| 2024-08-30 | 23.750 | 24.890 | 23.680 | 24.590 | 17.407 | 52,560,737 |
| 2024-08-29 | 23.500 | 24.080 | 23.430 | 23.790 | 16.841 | 33,599,850 |
| 2024-08-28 | 23.280 | 24.170 | 22.580 | 23.790 | 16.841 | 36,169,929 |
| 2024-08-27 | 23.920 | 24.300 | 23.200 | 23.330 | 16.515 | 38,243,933 |
| 2024-08-26 | 24.700 | 24.760 | 24.110 | 24.250 | 17.167 | 48,941,589 |
| 2024-08-23 | 23.020 | 24.990 | 22.950 | 24.520 | 17.358 | 75,076,726 |
| 2024-08-22 | 23.230 | 23.920 | 23.070 | 23.380 | 16.551 | 44,813,045 |
| 2024-08-21 | 22.880 | 23.470 | 22.800 | 22.900 | 16.211 | 21,442,904 |
| 2024-08-20 | 23.500 | 23.500 | 22.790 | 22.920 | 16.225 | 27,113,494 |
| 2024-08-19 | 22.870 | 23.870 | 22.870 | 23.630 | 16.728 | 42,489,899 |
| 2024-08-16 | 22.390 | 23.070 | 22.330 | 22.810 | 16.147 | 26,040,350 |
| 2024-08-15 | 22.080 | 22.600 | 21.930 | 22.310 | 15.793 | 15,174,934 |
| 2024-08-14 | 22.350 | 22.470 | 22.100 | 22.200 | 15.715 | 10,213,981 |
| 2024-08-13 | 22.230 | 22.460 | 21.910 | 22.340 | 15.814 | 12,230,960 |
| 2024-08-12 | 22.320 | 22.460 | 22.090 | 22.270 | 15.765 | 10,419,399 |
| 2024-08-09 | 22.920 | 23.060 | 22.480 | 22.490 | 15.921 | 16,942,178 |
| 2024-08-08 | 23.000 | 23.080 | 22.360 | 22.880 | 16.197 | 27,646,945 |
| 2024-08-07 | 23.990 | 24.000 | 23.250 | 23.320 | 16.508 | 40,387,629 |
| 2024-08-06 | 22.920 | 23.170 | 22.590 | 22.960 | 16.253 | 20,110,183 |
| 2024-08-05 | 22.560 | 23.580 | 22.470 | 22.630 | 16.020 | 33,299,016 |
| 2024-08-02 | 23.180 | 23.400 | 22.730 | 22.810 | 16.147 | 21,461,610 |
| 2024-08-01 | 23.610 | 23.940 | 23.350 | 23.510 | 16.643 | 21,453,678 |
| 2024-07-31 | 22.670 | 23.740 | 22.650 | 23.600 | 16.706 | 29,044,043 |
| 2024-07-30 | 22.900 | 22.980 | 22.150 | 22.750 | 16.105 | 21,999,373 |
| 2024-07-29 | 23.070 | 23.290 | 22.580 | 22.930 | 16.232 | 15,749,273 |
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.