Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.950	25.520	23.420	25.240	25.240	68,835,982
2026-07-20	25.250	25.960	24.130	24.950	24.950	55,069,506
2026-07-17	26.210	27.160	24.390	24.610	24.610	62,684,275
2026-07-16	25.010	28.330	25.010	26.930	26.930	85,419,132
2026-07-15	26.000	26.750	25.390	25.750	25.750	47,235,261
2026-07-14	27.590	28.170	25.000	26.020	26.020	70,580,743
2026-07-13	29.020	29.880	27.000	27.600	27.600	79,410,271
2026-07-10	28.600	30.580	28.380	29.620	29.620	104,167,824
2026-07-09	28.000	28.990	27.560	28.830	28.830	81,641,823
2026-07-08	27.870	29.320	27.530	28.560	28.560	92,184,354
2026-07-07	27.900	28.250	26.780	26.820	26.820	57,392,134
2026-07-06	27.850	28.900	26.210	28.880	28.880	88,902,080
2026-07-03	28.250	28.620	27.810	27.970	27.970	67,690,066
2026-07-02	27.610	28.560	27.040	27.460	27.460	96,416,875
2026-07-01	27.690	28.260	26.610	27.580	27.580	55,321,781
2026-06-30	25.810	28.130	25.780	27.750	27.750	54,912,654
2026-06-29	26.630	26.980	25.340	25.810	25.810	40,309,972
2026-06-26	27.450	28.210	26.410	26.620	26.620	85,395,165
2026-06-25	25.700	27.940	25.500	27.940	27.940	42,980,627
2026-06-24	25.000	25.580	24.460	25.400	25.400	30,169,330
2026-06-23	26.010	26.140	25.020	25.140	25.140	33,092,905
2026-06-22	26.420	27.240	25.460	26.260	26.260	33,700,843
2026-06-18	26.570	26.990	26.280	26.580	26.580	36,914,182
2026-06-17	26.380	26.950	26.010	26.690	26.690	53,351,149
2026-06-16	23.840	26.470	23.750	26.470	26.470	66,666,833
2026-06-15	22.510	24.070	22.510	24.060	24.060	40,499,283
2026-06-12	22.650	22.860	22.250	22.330	22.330	25,634,565
2026-06-11	23.080	23.080	22.050	22.150	22.150	29,497,126
2026-06-10	23.400	24.210	22.980	23.170	23.170	30,767,826
2026-06-09	23.300	23.490	22.790	23.450	23.450	25,109,554
2026-06-08	23.500	23.950	22.800	23.060	23.060	33,238,930
2026-06-05	24.700	25.290	23.990	24.440	24.440	37,071,559
2026-06-04	25.000	25.350	24.700	24.900	24.900	29,884,244
2026-06-03	25.730	26.800	25.350	25.580	25.580	49,082,603
2026-06-02	26.700	26.800	25.670	26.050	26.050	41,445,591
2026-06-01	26.390	27.750	26.380	26.590	26.590	68,965,928
2026-05-29	27.500	28.320	25.610	25.840	25.840	60,456,327
2026-05-28	26.000	26.510	25.250	26.270	26.270	38,977,875
2026-05-27	27.570	27.830	25.820	25.880	25.880	56,078,778
2026-05-26	29.200	29.200	27.430	27.870	27.870	65,632,260
2026-05-25	29.500	29.800	28.880	29.520	29.520	56,391,143
2026-05-22	28.300	29.250	27.870	29.070	29.070	49,569,857
2026-05-21	30.460	30.530	27.970	28.010	28.010	66,852,535
2026-05-20	30.960	31.340	29.750	30.190	30.190	61,636,752
2026-05-19	29.600	31.100	29.240	30.960	30.960	70,830,918
2026-05-18	29.357	30.143	28.793	29.693	29.620	53,303,978
2026-05-15	29.571	29.771	28.743	29.086	29.014	52,660,216
2026-05-14	30.786	30.800	28.857	29.214	29.143	60,480,268
2026-05-13	41.100	43.190	40.160	42.840	30.525	55,878,225
2026-05-12	42.200	42.690	41.050	41.790	29.777	54,378,730
2026-05-11	40.550	43.750	39.940	42.620	30.368	109,846,937
2026-05-08	41.000	41.050	39.940	40.020	28.515	52,588,992
2026-05-07	39.830	42.300	39.480	41.400	29.499	87,626,084
2026-05-06	38.120	40.280	38.120	39.430	28.095	63,581,998
2026-04-30	37.300	38.230	36.890	37.670	26.841	32,779,146
2026-04-29	37.000	37.870	36.500	37.440	26.677	37,025,003
2026-04-28	37.590	39.020	37.320	37.990	27.069	67,069,317
2026-04-27	38.000	38.000	35.870	36.850	26.257	41,927,522
2026-04-24	36.880	38.500	35.590	37.530	26.741	55,969,144
2026-04-23	37.120	37.560	36.500	36.690	26.143	22,504,977

← NewerPage 2 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.