Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	36.600	37.790	36.560	37.240	26.362	35,680,094
2025-04-24	37.420	37.500	36.340	36.540	25.867	27,360,139
2025-04-23	37.330	37.950	37.230	37.420	26.490	36,372,782
2025-04-22	37.790	38.060	36.930	36.950	26.157	29,948,991
2025-04-21	37.150	37.780	36.700	37.760	26.730	36,719,599
2025-04-18	36.640	37.940	36.580	37.150	26.298	34,688,271
2025-04-17	36.120	37.950	36.120	36.900	26.121	45,056,961
2025-04-16	37.390	38.400	36.000	36.580	25.895	36,995,540
2025-04-15	37.790	38.050	36.730	37.070	26.242	27,472,319
2025-04-14	37.700	38.120	36.940	37.210	26.341	41,809,859
2025-04-11	35.600	37.390	35.600	36.860	26.093	47,688,971
2025-04-10	36.000	37.110	35.680	36.300	25.697	58,482,547
2025-04-09	33.310	35.090	31.610	34.720	24.578	61,004,133
2025-04-08	35.000	35.980	32.720	33.900	23.998	73,718,129
2025-04-07	37.830	38.780	36.350	36.350	25.732	24,820,842
2025-04-03	40.000	41.500	39.930	40.390	28.592	37,897,151
2025-04-02	40.850	40.930	40.260	40.430	28.620	21,987,852
2025-04-01	41.450	41.800	40.470	40.510	28.677	30,664,362
2025-03-31	41.000	41.960	40.000	41.120	29.109	55,365,982
2025-03-28	43.210	43.650	42.710	42.710	30.234	26,709,314
2025-03-27	43.100	43.970	42.800	43.180	30.567	36,870,740
2025-03-26	43.080	43.900	42.940	43.050	30.475	30,405,209
2025-03-25	44.500	44.840	42.930	43.080	30.496	40,438,308
2025-03-24	45.200	45.450	43.380	44.750	31.679	53,105,941
2025-03-21	46.800	46.860	44.950	45.070	31.905	65,916,186
2025-03-20	47.500	49.040	46.800	47.350	33.519	51,083,643
2025-03-19	48.980	48.980	47.850	47.980	33.965	42,753,041
2025-03-18	48.600	49.290	47.840	48.190	34.114	48,620,380
2025-03-17	48.030	48.890	47.000	48.290	34.185	45,227,946
2025-03-14	47.100	48.350	46.660	48.000	33.979	53,842,208
2025-03-13	48.570	49.160	46.880	47.570	33.675	60,707,166
2025-03-12	48.940	50.350	48.270	48.700	34.475	83,611,126
2025-03-11	46.100	48.330	46.100	48.200	34.121	59,925,068
2025-03-10	48.030	48.460	46.790	47.430	33.576	76,733,498
2025-03-07	51.510	51.950	48.870	49.210	34.836	120,120,782
2025-03-06	49.000	52.340	48.600	52.330	37.044	160,195,530
2025-03-05	47.760	49.170	46.000	48.700	34.475	124,710,187
2025-03-04	47.020	47.760	46.580	47.330	33.505	74,969,440
2025-03-03	49.320	49.670	46.820	47.890	33.901	86,864,013
2025-02-28	48.990	50.200	48.010	48.640	34.432	117,203,128
2025-02-27	51.290	51.600	47.860	48.760	34.517	135,954,999
2025-02-26	53.920	54.400	51.080	51.300	36.315	132,741,767
2025-02-25	54.700	57.950	52.110	53.700	38.014	147,578,807
2025-02-24	56.000	59.850	54.760	57.850	40.952	154,044,343
2025-02-21	57.000	60.420	54.120	57.060	40.393	195,534,537
2025-02-20	56.000	60.490	55.550	56.030	39.664	158,818,639
2025-02-19	56.920	57.300	53.860	57.200	40.492	177,323,742
2025-02-18	52.800	59.000	52.280	56.700	40.138	202,210,099
2025-02-17	58.230	58.230	53.770	54.220	38.382	226,735,705
2025-02-14	47.080	52.940	46.280	52.940	37.476	113,386,817
2025-02-13	44.500	49.410	43.300	48.130	34.071	193,034,521
2025-02-12	42.530	45.870	42.530	44.920	31.799	155,245,980
2025-02-11	43.870	46.490	43.350	43.700	30.935	230,041,439
2025-02-10	42.850	43.870	42.200	43.870	31.056	103,326,638
2025-02-07	36.250	39.880	36.070	39.880	28.231	157,088,950
2025-02-06	34.700	36.640	34.390	36.250	25.661	68,367,100
2025-02-05	33.980	35.370	33.700	34.920	24.720	64,854,479
2025-01-27	33.850	34.000	32.620	32.620	23.092	22,830,683
2025-01-24	32.570	33.640	32.560	33.580	23.771	28,964,672
2025-01-23	33.550	34.010	32.660	32.660	23.120	27,072,500

← NewerPage 7 of 21 · 1,218 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.