Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 6.570 | 6.570 | 6.520 | 6.520 | 6.520 | 734,000 |
| 2023-05-09 | 6.660 | 6.660 | 6.570 | 6.600 | 6.600 | 747,000 |
| 2023-05-08 | 6.390 | 6.660 | 6.390 | 6.640 | 6.640 | 857,000 |
| 2023-05-05 | 6.400 | 6.410 | 6.360 | 6.380 | 6.380 | 876,000 |
| 2023-05-04 | 6.350 | 6.420 | 6.330 | 6.360 | 6.360 | 851,000 |
| 2023-05-03 | 6.400 | 6.440 | 6.290 | 6.340 | 6.340 | 884,000 |
| 2023-05-02 | 6.520 | 6.520 | 6.320 | 6.390 | 6.390 | 962,000 |
| 2023-04-28 | 6.380 | 6.410 | 6.380 | 6.410 | 6.410 | 831,300 |
| 2023-04-27 | 6.460 | 6.460 | 6.310 | 6.350 | 6.350 | 961,000 |
| 2023-04-26 | 6.450 | 6.450 | 6.310 | 6.430 | 6.430 | 927,000 |
| 2023-04-25 | 6.670 | 6.680 | 6.400 | 6.420 | 6.420 | 957,000 |
| 2023-04-24 | 6.750 | 6.750 | 6.660 | 6.680 | 6.680 | 882,000 |
| 2023-04-21 | 6.830 | 6.830 | 6.740 | 6.740 | 6.740 | 888,000 |
| 2023-04-20 | 6.920 | 6.920 | 6.810 | 6.840 | 6.840 | 882,050 |
| 2023-04-19 | 6.920 | 6.960 | 6.910 | 6.920 | 6.920 | 824,002 |
| 2023-04-18 | 6.930 | 6.930 | 6.900 | 6.920 | 6.920 | 831,004 |
| 2023-04-17 | 6.930 | 6.940 | 6.880 | 6.920 | 6.920 | 820,000 |
| 2023-04-14 | 6.910 | 6.940 | 6.870 | 6.910 | 6.910 | 994,002 |
| 2023-04-13 | 6.900 | 6.940 | 6.880 | 6.900 | 6.900 | 827,152 |
| 2023-04-12 | 6.900 | 6.960 | 6.850 | 6.930 | 6.930 | 887,002 |
| 2023-04-11 | 6.930 | 6.940 | 6.900 | 6.920 | 6.920 | 884,000 |
| 2023-04-10 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 1,315,431 |
| 2023-04-07 | 7.000 | 7.010 | 6.970 | 7.000 | 7.000 | 1,322,000 |
| 2023-04-06 | 7.030 | 7.080 | 6.910 | 7.000 | 7.000 | 1,379,431 |
| 2023-03-31 | 7.440 | 7.440 | 6.840 | 7.190 | 7.190 | 1,770,000 |
| 2023-03-30 | 7.460 | 7.530 | 7.440 | 7.530 | 7.530 | 1,652,000 |
| 2023-03-29 | 7.520 | 7.520 | 7.470 | 7.500 | 7.500 | 31,050 |
| 2023-03-28 | 7.480 | 7.690 | 7.450 | 7.500 | 7.500 | 79,000 |
| 2023-03-27 | 7.560 | 7.560 | 7.460 | 7.460 | 7.460 | 5,237 |
| 2023-03-24 | 7.530 | 7.590 | 7.480 | 7.540 | 7.540 | 97,000 |
| 2023-03-23 | 7.430 | 7.470 | 7.380 | 7.430 | 7.430 | 61,000 |
| 2023-03-22 | 7.360 | 7.430 | 7.340 | 7.430 | 7.430 | 41,000 |
| 2023-03-21 | 7.350 | 7.400 | 7.330 | 7.360 | 7.360 | 21,000 |
| 2023-03-20 | 7.430 | 7.430 | 7.300 | 7.360 | 7.360 | 82,000 |
| 2023-03-17 | 7.510 | 7.510 | 7.350 | 7.430 | 7.430 | 59,131 |
| 2023-03-16 | 7.430 | 7.440 | 7.300 | 7.370 | 7.370 | 71,250 |
| 2023-03-15 | 7.420 | 7.500 | 7.420 | 7.470 | 7.470 | 53,000 |
| 2023-03-14 | 7.460 | 7.470 | 7.350 | 7.430 | 7.430 | 25,000 |
| 2023-03-13 | 7.430 | 7.470 | 7.330 | 7.470 | 7.470 | 55,000 |
| 2023-03-10 | 7.540 | 7.550 | 7.420 | 7.550 | 7.550 | 46,001 |
| 2023-03-09 | 7.640 | 7.750 | 7.570 | 7.590 | 7.590 | 160,000 |
| 2023-03-08 | 7.590 | 7.750 | 7.550 | 7.750 | 7.750 | 445,000 |
| 2023-03-07 | 7.700 | 7.740 | 7.660 | 7.670 | 7.670 | 40,125 |
| 2023-03-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 6,000 |
| 2023-03-03 | 7.640 | 7.800 | 7.640 | 7.740 | 7.740 | 63,000 |
| 2023-03-02 | 7.400 | 7.770 | 7.400 | 7.640 | 7.640 | 251,343 |
| 2023-03-01 | 7.300 | 7.390 | 7.300 | 7.390 | 7.390 | 15,052 |
| 2023-02-24 | 7.300 | 7.300 | 7.260 | 7.270 | 7.270 | 30,000 |
| 2023-02-23 | 7.300 | 7.460 | 7.300 | 7.380 | 7.380 | 23,050 |
| 2023-02-22 | 7.120 | 7.350 | 7.120 | 7.300 | 7.300 | 30,000 |
| 2023-02-21 | 7.400 | 7.420 | 7.370 | 7.370 | 7.370 | 8,000 |
| 2023-02-20 | 7.400 | 7.400 | 7.350 | 7.360 | 7.360 | 41,000 |
| 2023-02-17 | 7.620 | 7.620 | 7.480 | 7.480 | 7.480 | 92,000 |
| 2023-02-16 | 7.680 | 7.690 | 7.650 | 7.690 | 7.690 | 16,000 |
| 2023-02-15 | 7.560 | 7.580 | 7.470 | 7.550 | 7.550 | 44,210 |
| 2023-02-14 | 7.690 | 7.700 | 7.620 | 7.660 | 7.660 | 259,000 |
| 2023-02-13 | 7.850 | 7.910 | 7.640 | 7.910 | 7.910 | 161,000 |
| 2023-02-10 | 7.820 | 8.000 | 7.800 | 7.850 | 7.850 | 84,020 |
| 2023-02-09 | 7.720 | 7.780 | 7.680 | 7.780 | 7.780 | 13,000 |
| 2023-02-08 | 7.820 | 7.820 | 7.680 | 7.680 | 7.680 | 11,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-12 | 0.0610 HKD |
| 2019-06-12 | 0.0616 HKD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.