Digital China Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	20.640	21.380	20.640	21.170	21.170	17,143,555
2026-10-20	20.190	20.570	20.010	20.550	20.550	10,593,601
2026-10-19	20.190	20.460	19.610	20.240	20.240	12,408,714
2026-10-16	20.250	20.250	19.580	19.800	19.800	11,102,080
2026-10-15	20.090	20.380	19.880	19.880	19.880	15,058,077
2026-10-14	21.490	21.550	20.800	20.800	20.800	13,100,619
2026-10-13	21.320	21.770	21.110	21.580	21.580	10,389,915
2026-10-12	22.210	22.290	21.630	21.670	21.670	10,656,737
2026-10-09	22.170	22.400	21.500	22.250	22.250	18,616,510
2026-10-08	23.350	23.480	22.050	22.240	22.240	24,250,835
2026-09-30	23.590	23.700	23.130	23.210	23.210	13,642,837
2026-09-29	22.700	23.970	22.610	23.680	23.680	30,896,820
2026-09-28	24.140	24.480	22.700	22.700	22.700	30,579,170
2026-09-24	23.230	24.280	23.030	24.150	24.150	34,210,970
2026-09-23	23.510	23.620	23.240	23.280	23.280	11,699,690
2026-09-22	23.710	23.960	23.580	23.640	23.640	18,823,934
2026-09-21	23.490	23.580	23.330	23.440	23.440	13,863,448
2026-09-18	23.240	23.590	23.090	23.480	23.480	19,035,465
2026-09-17	23.200	23.400	22.950	22.950	22.950	11,088,100
2026-09-16	23.170	23.410	22.910	23.320	23.320	12,062,487
2026-09-15	23.090	23.170	22.820	23.100	23.100	8,418,624
2026-09-14	22.630	23.240	22.630	23.100	23.100	11,653,792
2026-09-11	22.620	22.900	22.360	22.890	22.890	15,127,815
2026-09-10	22.990	23.090	22.790	22.830	22.830	10,521,283
2026-09-09	23.490	23.550	23.080	23.170	23.170	13,509,758
2026-09-08	23.610	23.710	23.350	23.450	23.450	13,506,526
2026-09-07	23.620	23.750	23.330	23.650	23.650	14,521,949
2026-09-04	24.190	24.330	23.310	23.460	23.460	24,934,306
2026-09-03	23.960	24.450	23.750	23.980	23.980	22,988,348
2026-09-02	23.550	23.870	23.370	23.680	23.680	15,026,733
2026-09-01	24.150	24.280	23.830	23.840	23.840	20,217,332
2026-08-31	23.610	24.310	23.580	24.200	24.200	25,996,544
2026-08-28	23.650	24.150	23.560	24.080	24.080	24,038,020
2026-08-27	23.300	23.640	23.300	23.640	23.640	15,896,092
2026-08-26	23.160	23.450	23.110	23.280	23.280	11,573,103
2026-08-25	22.680	23.340	22.600	23.240	23.240	13,835,863
2026-08-24	23.630	23.700	22.810	22.990	22.990	21,612,772
2026-08-21	23.600	23.820	23.250	23.710	23.710	16,202,531
2026-08-20	24.030	24.080	23.640	23.820	23.820	19,941,461
2026-08-19	24.750	24.900	23.800	23.810	23.810	47,705,588
2026-08-18	25.310	25.680	24.520	25.530	25.530	62,093,115
2026-08-17	25.020	25.210	24.400	25.200	25.200	41,247,108
2026-08-14	24.890	25.450	24.590	24.990	24.990	45,963,058
2026-08-13	24.780	25.660	24.730	24.890	24.890	70,526,237
2026-08-12	24.420	24.720	23.920	24.500	24.500	33,553,426
2026-08-11	24.400	24.900	23.890	24.350	24.350	33,958,134
2026-08-10	25.050	25.150	24.150	24.400	24.400	38,890,085
2026-08-07	25.450	25.600	24.610	25.130	25.130	41,083,674
2026-08-06	25.500	26.140	25.180	25.570	25.570	42,462,731
2026-08-05	24.900	26.570	24.730	25.900	25.900	62,001,158
2026-08-04	24.380	25.050	24.170	24.900	24.900	43,473,142
2026-08-03	24.120	24.780	23.680	23.880	23.880	36,687,808
2026-07-31	24.280	24.770	24.090	24.100	24.100	52,698,540
2026-07-30	25.500	25.550	23.320	23.330	23.330	52,986,566
2026-07-29	25.860	26.300	24.100	25.320	25.320	53,192,664
2026-07-28	26.260	26.550	25.600	25.830	25.830	47,655,793
2026-07-27	26.480	27.170	25.600	26.980	26.980	47,412,552
2026-07-24	27.250	27.780	26.540	26.670	26.670	57,905,059
2026-07-23	27.000	28.170	26.840	27.800	27.800	103,900,481
2026-07-22	24.960	27.760	24.700	27.410	27.410	131,478,275

Page 1 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.