Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.380	39.390	38.200	39.090	27.853	16,100,876
2025-10-22	38.720	39.500	38.460	39.120	27.874	19,969,878
2025-10-21	38.280	39.110	38.140	38.920	27.732	21,747,245
2025-10-20	38.500	38.770	37.900	38.180	27.204	15,639,349
2025-10-17	39.290	39.290	37.680	37.830	26.955	24,440,689
2025-10-16	39.180	39.800	38.680	39.550	28.181	25,925,781
2025-10-15	38.610	39.570	37.880	39.350	28.038	28,222,630
2025-10-14	40.940	41.090	38.570	38.600	27.504	53,891,219
2025-10-13	39.470	41.570	39.470	40.650	28.964	66,568,346
2025-10-10	45.650	45.650	43.750	43.860	31.252	47,473,906
2025-10-09	45.120	46.230	44.810	46.060	32.819	54,007,618
2025-09-30	44.860	45.360	44.630	44.850	31.957	33,809,239
2025-09-29	44.550	45.020	43.860	44.480	31.693	34,041,271
2025-09-26	46.010	46.150	44.650	44.650	31.815	57,231,461
2025-09-25	45.110	47.290	45.110	46.640	33.232	94,163,672
2025-09-24	43.500	45.870	43.100	45.080	32.121	54,271,586
2025-09-23	45.950	46.320	43.080	44.030	31.373	64,122,000
2025-09-22	45.660	46.080	44.840	45.620	32.506	61,138,075
2025-09-19	45.800	46.640	44.730	45.150	32.171	76,927,888
2025-09-18	43.580	47.440	43.540	45.340	32.306	124,263,133
2025-09-17	43.940	44.000	43.230	43.530	31.017	37,630,828
2025-09-16	43.590	43.980	43.190	43.900	31.280	34,251,508
2025-09-15	43.180	44.250	42.950	43.440	30.952	40,286,225
2025-09-12	44.330	45.450	43.860	43.880	31.266	75,033,336
2025-09-11	46.150	46.200	43.860	44.760	31.893	104,005,997
2025-09-10	41.920	42.850	41.300	42.090	29.990	36,810,065
2025-09-09	42.100	42.110	41.000	41.090	29.278	27,329,485
2025-09-08	42.700	42.700	41.800	42.290	30.133	33,015,028
2025-09-05	41.210	42.830	40.720	42.620	30.368	42,363,370
2025-09-04	42.980	43.190	40.200	41.180	29.342	48,594,207
2025-09-03	44.210	44.550	42.520	42.630	30.375	42,784,847
2025-09-02	46.600	46.600	43.610	43.780	31.195	71,667,443
2025-09-01	46.120	47.220	45.910	46.680	33.261	94,937,574
2025-08-29	45.880	45.880	44.610	44.840	31.950	66,117,562
2025-08-28	46.080	46.660	44.300	46.140	32.876	117,777,090
2025-08-27	48.600	49.380	47.430	47.430	33.795	97,515,775
2025-08-26	47.280	49.300	47.280	48.480	34.544	102,494,912
2025-08-25	48.050	49.400	46.340	47.190	33.624	111,121,756
2025-08-22	46.420	47.590	46.150	47.420	33.788	101,602,615
2025-08-21	45.990	47.880	45.050	45.570	32.470	99,631,175
2025-08-20	44.500	46.150	43.510	45.790	32.627	90,555,584
2025-08-19	44.330	46.600	43.670	44.670	31.829	101,436,227
2025-08-18	42.940	45.070	42.170	44.240	31.522	97,285,545
2025-08-15	41.100	42.290	40.940	42.150	30.033	58,965,306
2025-08-14	41.490	42.880	41.230	41.500	29.570	81,931,719
2025-08-13	40.920	41.680	40.550	41.480	29.556	63,803,619
2025-08-12	40.460	40.990	39.840	40.840	29.100	49,867,028
2025-08-11	39.900	41.140	39.870	40.440	28.815	43,048,125
2025-08-08	40.750	40.930	39.650	39.670	28.266	47,757,739
2025-08-07	41.300	41.560	40.750	40.930	29.164	61,976,003
2025-08-06	39.600	41.230	39.490	41.020	29.228	72,886,682
2025-08-05	40.200	40.460	39.250	39.790	28.352	55,655,772
2025-08-04	39.830	40.680	39.650	40.120	28.587	41,092,884
2025-08-01	41.080	41.080	39.590	40.350	28.751	92,004,697
2025-07-31	38.500	42.460	38.500	41.400	29.499	148,829,986
2025-07-30	39.380	39.400	38.440	38.600	27.504	26,734,768
2025-07-29	39.270	39.800	38.760	39.470	28.124	28,693,609
2025-07-28	40.980	40.980	39.310	39.420	28.088	56,621,164
2025-07-25	38.970	39.770	38.740	39.760	28.330	53,971,857
2025-07-24	38.300	38.620	38.120	38.620	27.518	22,916,489

← NewerPage 5 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.