Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.860	41.080	40.220	40.390	28.779	26,746,503
2026-01-16	41.500	41.890	40.220	41.120	29.299	40,232,732
2026-01-15	42.060	42.580	41.400	41.720	29.727	37,016,807
2026-01-14	41.350	42.680	41.080	41.880	29.841	54,876,858
2026-01-13	42.580	42.610	40.760	40.830	29.093	46,229,421
2026-01-12	41.400	42.480	41.120	42.400	30.211	58,203,241
2026-01-09	40.050	41.110	39.930	41.100	29.285	40,861,074
2026-01-08	39.490	40.880	39.440	40.230	28.665	44,289,049
2026-01-07	40.100	40.180	39.440	39.570	28.195	27,083,994
2026-01-06	39.620	39.990	39.350	39.960	28.473	29,627,834
2026-01-05	39.000	39.580	38.820	39.570	28.195	22,400,604
2025-12-31	39.280	39.490	38.830	38.910	27.725	19,172,174
2025-12-30	39.190	40.150	39.000	39.280	27.988	24,769,386
2025-12-29	40.210	40.880	38.990	39.240	27.960	44,375,270
2025-12-26	38.450	38.920	38.210	38.440	27.390	21,904,869
2025-12-25	38.080	38.650	38.000	38.450	27.397	19,589,060
2025-12-24	37.680	38.290	37.540	38.220	27.233	20,409,664
2025-12-23	37.830	38.450	37.580	37.660	26.834	32,621,625
2025-12-22	37.860	38.300	37.730	37.790	26.927	19,598,681
2025-12-19	37.460	37.970	37.460	37.860	26.976	11,218,635
2025-12-18	37.370	38.000	37.280	37.440	26.677	11,325,216
2025-12-17	37.030	37.890	36.750	37.690	26.855	15,335,248
2025-12-16	38.090	38.090	36.790	37.000	26.364	18,453,108
2025-12-15	38.380	38.660	38.050	38.110	27.155	12,832,003
2025-12-12	38.400	38.870	38.280	38.750	27.611	13,433,331
2025-12-11	39.210	39.220	38.410	38.450	27.397	16,893,763
2025-12-10	39.010	39.390	38.650	39.200	27.931	17,729,362
2025-12-09	40.120	41.000	39.330	39.410	28.081	24,639,353
2025-12-08	39.120	40.130	39.120	39.530	28.166	21,951,728
2025-12-05	39.150	39.190	38.220	39.090	27.853	21,363,468
2025-12-04	38.880	39.100	38.350	39.100	27.860	17,807,211
2025-12-03	41.060	41.060	38.830	39.010	27.796	42,450,595
2025-12-02	41.510	42.240	40.890	41.130	29.306	29,016,338
2025-12-01	39.720	42.500	39.440	41.270	29.406	47,223,055
2025-11-28	39.460	39.830	39.210	39.720	28.302	17,888,725
2025-11-27	40.390	40.590	39.450	39.530	28.166	27,818,264
2025-11-26	40.190	41.300	39.910	39.990	28.494	27,747,805
2025-11-25	40.750	41.730	40.250	40.310	28.722	25,691,633
2025-11-24	40.350	41.070	39.270	40.500	28.858	24,495,637
2025-11-21	41.560	41.940	39.800	40.020	28.515	30,173,813
2025-11-20	42.800	43.270	41.850	42.040	29.955	23,424,486
2025-11-19	43.830	43.940	42.020	42.350	30.176	30,569,929
2025-11-18	44.680	45.160	43.510	43.630	31.088	35,929,216
2025-11-17	44.320	45.550	44.160	44.870	31.971	57,254,310
2025-11-14	43.210	44.950	42.860	43.660	31.109	50,360,268
2025-11-13	43.840	44.430	42.720	43.380	30.910	48,765,721
2025-11-12	44.410	44.600	43.000	44.190	31.487	59,501,033
2025-11-11	44.850	46.180	43.400	45.050	32.100	90,140,638
2025-11-10	45.010	46.800	44.170	44.900	31.993	72,265,064
2025-11-07	44.120	44.700	43.700	44.180	31.480	55,860,642
2025-11-06	42.800	44.900	42.320	44.880	31.978	80,780,893
2025-11-05	41.110	43.250	41.100	42.870	30.546	44,619,229
2025-11-04	43.230	43.590	41.810	42.070	29.976	44,359,103
2025-11-03	42.800	44.330	42.600	43.490	30.988	61,792,434
2025-10-31	41.000	43.880	40.660	43.030	30.660	75,206,663
2025-10-30	42.020	42.070	40.600	41.140	29.314	80,652,730
2025-10-29	40.370	44.400	40.330	42.950	30.603	127,239,002
2025-10-28	39.300	40.360	39.080	40.360	28.758	35,509,782
2025-10-27	39.550	40.050	39.210	39.480	28.131	27,127,366
2025-10-24	39.210	39.560	39.210	39.450	28.109	25,897,488

← NewerPage 4 of 21 · 1,217 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.