Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	38.200	38.600	38.050	38.250	27.254	21,615,000
2025-07-22	38.700	38.770	38.120	38.240	27.247	27,226,035
2025-07-21	38.880	39.030	38.450	38.810	27.653	28,580,031
2025-07-18	39.180	39.450	38.810	39.050	27.824	39,004,411
2025-07-17	38.220	39.440	38.080	39.340	28.031	51,263,562
2025-07-16	38.880	39.270	38.220	38.430	27.383	54,864,471
2025-07-15	37.120	38.540	37.030	38.360	27.333	63,318,602
2025-07-14	37.400	37.490	36.950	37.120	26.449	17,896,562
2025-07-11	36.990	37.500	36.550	37.360	26.620	29,816,857
2025-07-10	36.660	37.150	36.520	36.880	26.278	20,493,324
2025-07-09	36.890	37.040	36.540	36.680	26.136	17,069,894
2025-07-08	36.050	37.380	36.030	36.870	26.271	30,646,599
2025-07-07	36.400	36.500	36.020	36.050	25.687	14,731,253
2025-07-04	36.660	37.080	36.420	36.500	26.007	22,277,974
2025-07-03	36.000	37.170	35.930	36.650	26.114	21,353,931
2025-07-02	37.000	37.060	36.050	36.230	25.815	21,371,856
2025-07-01	37.580	37.580	36.790	37.100	26.435	25,073,668
2025-06-30	37.520	37.800	37.480	37.640	26.820	22,300,460
2025-06-27	37.670	37.900	37.220	37.490	26.713	27,326,742
2025-06-26	37.500	38.190	37.330	37.340	26.606	34,059,419
2025-06-25	36.790	37.500	36.640	37.480	26.706	32,665,339
2025-06-24	35.910	36.860	35.900	36.780	26.207	27,465,391
2025-06-23	34.880	35.830	34.850	35.690	25.430	15,045,710
2025-06-20	35.900	36.300	35.260	35.380	25.209	18,306,069
2025-06-19	36.500	37.280	35.880	35.980	25.637	22,276,944
2025-06-18	36.070	36.600	35.970	36.450	25.972	18,284,679
2025-06-17	36.350	36.550	36.060	36.160	25.765	13,827,801
2025-06-16	35.990	36.550	35.850	36.330	25.886	15,374,060
2025-06-13	37.000	37.000	36.040	36.130	25.744	24,640,113
2025-06-12	37.160	37.590	37.010	37.170	26.485	15,705,137
2025-06-11	37.400	37.790	37.290	37.400	26.649	15,922,562
2025-06-10	38.450	38.460	37.000	37.330	26.599	27,606,423
2025-06-09	38.180	38.500	38.050	38.290	27.283	19,951,561
2025-06-06	38.200	38.490	37.800	38.110	27.155	23,518,982
2025-06-05	37.370	38.390	37.150	38.290	27.283	37,193,674
2025-06-04	36.630	37.650	36.630	37.310	26.585	20,158,933
2025-06-03	36.460	37.270	36.390	36.950	26.328	14,028,663
2025-05-30	37.890	37.890	36.890	37.090	26.428	22,268,183
2025-05-29	36.800	38.200	36.800	37.990	27.069	34,422,381
2025-05-28	37.310	37.480	36.730	36.790	26.214	20,600,767
2025-05-27	38.050	38.050	37.090	37.290	26.570	23,947,750
2025-05-26	38.000	38.700	37.760	38.160	27.190	22,455,722
2025-05-23	39.070	39.080	37.760	37.760	26.905	35,139,988
2025-05-22	40.200	40.230	39.230	39.340	28.031	46,656,465
2025-05-21	38.700	41.500	38.320	40.930	29.164	83,471,749
2025-05-20	38.770	39.160	38.220	38.810	27.653	21,631,913
2025-05-19	39.420	39.450	38.300	38.710	27.582	20,969,165
2025-05-16	39.000	39.580	38.820	39.190	27.924	21,446,644
2025-05-15	40.720	40.730	39.190	39.210	27.938	30,964,192
2025-05-14	40.410	41.200	40.210	40.740	29.029	31,816,939
2025-05-13	41.600	41.650	40.380	40.590	28.922	37,095,315
2025-05-12	41.290	41.530	40.750	41.110	29.292	34,835,831
2025-05-09	42.000	42.120	41.000	41.080	29.081	43,102,123
2025-05-08	41.480	43.110	41.430	42.280	29.930	58,615,432
2025-05-07	43.380	43.480	41.230	41.700	29.519	78,209,698
2025-05-06	41.800	43.070	41.200	42.720	30.241	88,137,932
2025-04-30	38.700	41.500	38.030	40.750	28.847	87,881,246
2025-04-29	37.690	39.200	37.400	38.410	27.190	57,801,161
2025-04-28	37.560	38.700	37.560	37.680	26.674	47,696,670
2025-04-25	36.600	37.790	36.560	37.240	26.362	35,680,094

← NewerPage 6 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.