Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	36.430	37.600	36.050	37.440	26.677	30,006,191
2026-04-21	37.280	37.280	36.150	36.530	26.029	27,117,300
2026-04-20	37.920	38.360	37.100	37.530	26.741	38,992,829
2026-04-17	36.610	37.820	36.580	36.690	26.143	43,531,019
2026-04-16	34.920	36.100	34.900	35.930	25.601	29,809,088
2026-04-15	35.430	35.500	34.780	34.900	24.867	20,789,028
2026-04-14	35.650	35.850	35.000	35.320	25.167	19,322,325
2026-04-13	34.700	35.640	34.680	34.980	24.924	17,972,616
2026-04-10	34.950	36.100	34.950	35.310	25.159	31,917,999
2026-04-09	34.250	35.320	34.120	34.750	24.760	36,886,679
2026-04-08	32.960	34.150	32.870	34.080	24.283	31,681,844
2026-04-07	32.030	32.710	31.800	32.020	22.815	13,226,920
2026-04-03	32.510	32.650	31.790	32.060	22.844	17,075,599
2026-04-02	33.800	33.870	31.980	32.260	22.986	32,006,812
2026-04-01	34.000	34.370	33.790	34.110	24.304	20,851,174
2026-03-31	34.540	34.650	33.360	33.370	23.777	23,663,388
2026-03-30	34.040	35.140	33.190	34.810	24.803	22,350,865
2026-03-27	33.380	35.050	33.220	34.820	24.810	17,774,439
2026-03-26	35.300	35.470	33.730	33.930	24.176	23,926,196
2026-03-25	33.800	35.870	33.800	35.460	25.266	37,333,958
2026-03-24	33.550	33.790	32.420	33.630	23.962	20,329,477
2026-03-23	34.700	35.160	32.810	33.020	23.528	31,998,740
2026-03-20	37.450	37.660	35.520	35.610	25.373	35,383,345
2026-03-19	36.950	38.170	36.900	37.410	26.656	26,501,013
2026-03-18	36.200	37.900	35.880	37.800	26.934	37,532,065
2026-03-17	37.170	37.380	35.900	35.920	25.594	24,923,031
2026-03-16	37.200	37.380	36.310	36.910	26.300	27,661,838
2026-03-13	37.200	38.150	37.190	37.400	26.649	48,177,382
2026-03-12	39.260	40.680	39.120	39.370	28.052	52,114,398
2026-03-11	39.900	40.280	39.250	39.330	28.024	44,120,959
2026-03-10	40.500	40.500	39.300	39.630	28.238	45,202,001
2026-03-09	38.000	40.370	37.430	40.010	28.508	65,935,524
2026-03-06	37.370	38.680	37.130	38.650	27.539	37,707,208
2026-03-05	38.500	38.580	37.330	37.590	26.784	27,242,929
2026-03-04	37.500	38.750	37.320	37.560	26.763	29,088,740
2026-03-03	39.870	40.140	37.610	37.710	26.870	44,871,876
2026-03-02	39.990	41.150	39.670	39.890	28.423	47,211,308
2026-02-27	38.100	41.970	38.020	40.630	28.950	88,548,685
2026-02-26	37.490	38.800	37.310	38.470	27.411	36,275,548
2026-02-25	37.550	38.000	37.260	37.370	26.627	18,746,424
2026-02-24	38.800	38.900	37.270	37.500	26.720	19,975,887
2026-02-13	37.890	38.930	37.700	37.960	27.048	24,002,619
2026-02-12	37.850	38.470	37.680	38.230	27.240	26,825,696
2026-02-11	37.600	38.180	37.360	37.490	26.713	16,521,502
2026-02-10	37.100	38.250	37.000	37.700	26.862	29,706,948
2026-02-09	36.440	36.930	36.360	36.890	26.285	21,113,117
2026-02-06	35.600	36.360	35.280	35.850	25.544	16,234,215
2026-02-05	36.490	36.490	35.860	35.960	25.623	19,440,422
2026-02-04	37.220	37.220	36.210	36.730	26.171	25,469,665
2026-02-03	37.170	37.590	36.530	37.530	26.741	24,995,506
2026-02-02	37.880	38.200	36.720	36.750	26.186	26,348,583
2026-01-30	38.600	39.200	37.710	38.040	27.105	23,916,858
2026-01-29	39.460	40.100	38.500	38.840	27.675	28,705,168
2026-01-28	40.040	40.800	39.750	39.800	28.359	38,586,038
2026-01-27	39.770	40.070	38.580	39.440	28.102	28,621,633
2026-01-26	40.500	41.640	39.240	39.770	28.337	35,930,024
2026-01-23	40.600	40.720	40.060	40.380	28.772	25,147,508
2026-01-22	40.500	41.950	40.300	40.620	28.943	34,731,468
2026-01-21	39.220	40.480	39.220	40.000	28.501	20,764,290
2026-01-20	40.390	40.680	39.410	39.790	28.352	25,772,506

← NewerPage 3 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.