Digital China Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 8.150 | 8.230 | 8.060 | 8.230 | 8.230 | 65,000 |
| 2022-02-10 | 8.200 | 8.300 | 8.160 | 8.290 | 8.290 | 95,100 |
| 2022-02-09 | 8.050 | 8.190 | 8.050 | 8.190 | 8.190 | 74,000 |
| 2022-02-08 | 8.020 | 8.080 | 7.920 | 8.080 | 8.080 | 33,000 |
| 2022-02-07 | 8.150 | 8.150 | 8.000 | 8.010 | 8.010 | 175,000 |
| 2022-01-26 | 8.070 | 8.250 | 8.010 | 8.250 | 8.250 | 153,000 |
| 2022-01-25 | 8.150 | 8.230 | 8.010 | 8.230 | 8.230 | 91,520 |
| 2022-01-24 | 8.300 | 8.310 | 8.140 | 8.220 | 8.220 | 80,000 |
| 2022-01-21 | 8.420 | 8.530 | 8.280 | 8.480 | 8.480 | 173,249 |
| 2022-01-20 | 8.420 | 8.490 | 8.310 | 8.490 | 8.490 | 45,000 |
| 2022-01-19 | 8.310 | 8.510 | 8.290 | 8.500 | 8.500 | 517,001 |
| 2022-01-18 | 8.310 | 8.550 | 8.270 | 8.470 | 8.470 | 252,300 |
| 2022-01-17 | 7.900 | 8.230 | 7.900 | 8.130 | 8.130 | 69,111 |
| 2022-01-14 | 8.000 | 8.000 | 7.820 | 8.000 | 8.000 | 256,000 |
| 2022-01-13 | 8.100 | 8.240 | 8.020 | 8.120 | 8.120 | 228,168 |
| 2022-01-12 | 8.120 | 8.190 | 7.820 | 8.100 | 8.100 | 875,016 |
| 2022-01-11 | 8.250 | 8.250 | 8.070 | 8.110 | 8.110 | 76,000 |
| 2022-01-10 | 8.050 | 8.410 | 8.050 | 8.250 | 8.250 | 697,000 |
| 2022-01-07 | 8.170 | 8.260 | 7.770 | 8.030 | 8.030 | 216,000 |
| 2022-01-06 | 8.120 | 8.240 | 7.810 | 8.210 | 8.210 | 740,350 |
| 2022-01-05 | 7.950 | 8.530 | 7.860 | 8.220 | 8.220 | 750,200 |
| 2022-01-04 | 7.450 | 8.160 | 7.450 | 7.890 | 7.890 | 901,968 |
| 2022-01-03 | 8.160 | 8.160 | 7.770 | 7.810 | 7.810 | 855,054 |
| 2021-12-30 | 7.220 | 7.500 | 7.220 | 7.420 | 7.420 | 73,000 |
| 2021-12-29 | 7.270 | 7.270 | 7.200 | 7.220 | 7.220 | 43,000 |
| 2021-12-28 | 7.360 | 7.380 | 7.280 | 7.310 | 7.310 | 89,000 |
| 2021-12-27 | 7.160 | 7.510 | 7.130 | 7.400 | 7.400 | 88,100 |
| 2021-12-24 | 7.260 | 7.360 | 7.230 | 7.230 | 7.230 | 45,000 |
| 2021-12-23 | 7.390 | 7.390 | 7.240 | 7.240 | 7.240 | 383,000 |
| 2021-12-22 | 7.400 | 7.400 | 7.240 | 7.250 | 7.250 | 360,000 |
| 2021-12-21 | 7.120 | 7.360 | 7.120 | 7.300 | 7.300 | 20,000 |
| 2021-12-20 | 7.580 | 7.580 | 7.310 | 7.310 | 7.310 | 110,000 |
| 2021-12-17 | 7.600 | 7.600 | 7.470 | 7.490 | 7.490 | 79,000 |
| 2021-12-16 | 7.830 | 7.860 | 7.650 | 7.650 | 7.650 | 141,078 |
| 2021-12-15 | 7.760 | 8.000 | 7.750 | 7.800 | 7.800 | 766,221 |
| 2021-12-14 | 7.670 | 7.980 | 7.670 | 7.740 | 7.740 | 659,000 |
| 2021-12-13 | 7.600 | 7.960 | 7.600 | 7.900 | 7.900 | 116,000 |
| 2021-12-10 | 7.900 | 7.980 | 7.700 | 7.880 | 7.880 | 126,470 |
| 2021-12-09 | 7.810 | 8.170 | 7.780 | 7.850 | 7.850 | 604,003 |
| 2021-12-08 | 7.250 | 7.810 | 7.180 | 7.810 | 7.810 | 1,158,000 |
| 2021-12-07 | 7.060 | 7.300 | 7.030 | 7.100 | 7.100 | 206,000 |
| 2021-12-06 | 7.090 | 7.130 | 7.020 | 7.050 | 7.050 | 286,750 |
| 2021-12-03 | 7.160 | 7.380 | 7.070 | 7.090 | 7.090 | 595,000 |
| 2021-12-02 | 7.280 | 7.290 | 7.210 | 7.220 | 7.220 | 86,000 |
| 2021-12-01 | 7.280 | 7.350 | 7.210 | 7.280 | 7.280 | 150,000 |
| 2021-11-30 | 7.480 | 7.480 | 7.230 | 7.230 | 7.230 | 45,000 |
| 2021-11-29 | 7.240 | 7.360 | 7.240 | 7.280 | 7.280 | 69,000 |
| 2021-11-26 | 7.210 | 7.230 | 7.200 | 7.220 | 7.220 | 14,000 |
| 2021-11-25 | 7.270 | 7.270 | 7.200 | 7.210 | 7.210 | 85,000 |
| 2021-11-24 | 7.350 | 7.360 | 7.260 | 7.290 | 7.290 | 221,002 |
| 2021-11-23 | 7.370 | 7.410 | 7.370 | 7.400 | 7.400 | 16,002 |
| 2021-11-22 | 7.450 | 7.450 | 7.370 | 7.370 | 7.370 | 28,500 |
| 2021-11-19 | 7.440 | 7.490 | 7.350 | 7.400 | 7.400 | 102,002 |
| 2021-11-18 | 7.450 | 7.590 | 7.390 | 7.590 | 7.590 | 69,000 |
| 2021-11-17 | 7.400 | 7.480 | 7.400 | 7.450 | 7.450 | 273,000 |
| 2021-11-16 | 7.400 | 7.470 | 7.400 | 7.400 | 7.400 | 104,000 |
| 2021-11-15 | 7.350 | 7.450 | 7.350 | 7.400 | 7.400 | 17,000 |
| 2021-11-12 | 7.500 | 7.540 | 7.400 | 7.410 | 7.410 | 442,002 |
| 2021-11-11 | 7.400 | 7.420 | 7.390 | 7.420 | 7.420 | 109,000 |
| 2021-11-10 | 7.410 | 7.410 | 7.370 | 7.400 | 7.400 | 24,000 |
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.