Shenzhen - Delayed Quote
CNY
Digital China Group Co., Ltd. (000034.SZ)
20.23
-0.30
(-1.46%)
At close: 3:04:21 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.99
20.75
19.85
20.53
20.53
16,438,339
Oct 30, 2026
19.91
20.56
19.80
19.82
19.82
14,049,383
Oct 29, 2026
21.00
21.05
20.10
20.11
20.11
11,628,745
Oct 28, 2026
20.89
21.19
20.73
20.87
20.87
11,936,730
Oct 27, 2026
21.45
21.74
20.61
20.69
20.69
11,358,771
Oct 26, 2026
21.35
21.68
21.26
21.34
21.34
11,653,241
Oct 23, 2026
20.44
21.58
20.17
21.50
21.50
19,551,283
Oct 22, 2026
21.09
21.45
20.80
20.80
20.80
13,635,150
Oct 21, 2026
20.65
21.38
20.64
21.17
21.17
16,962,755
Oct 20, 2026
20.17
20.57
20.01
20.55
20.55
10,449,601
Oct 19, 2026
19.64
20.46
19.61
20.24
20.24
12,408,714
Oct 16, 2026
20.19
20.25
19.58
19.80
19.80
10,949,680
Oct 15, 2026
20.09
20.38
19.88
19.88
19.88
15,058,077
Oct 14, 2026
21.49
21.55
20.80
20.80
20.80
13,100,619
Oct 13, 2026
21.32
21.77
21.11
21.58
21.58
10,389,915
Oct 12, 2026
22.21
22.29
21.63
21.67
21.67
10,656,737
Oct 9, 2026
22.17
22.40
21.50
22.25
22.25
18,616,510
Oct 8, 2026
23.35
23.48
22.05
22.24
22.24
24,250,835
Sep 30, 2026
23.59
23.70
23.13
23.21
23.21
13,642,837
Sep 29, 2026
22.70
23.97
22.61
23.68
23.68
30,896,820
Sep 28, 2026
24.14
24.48
22.70
22.70
22.70
30,579,170
Sep 24, 2026
23.23
24.28
23.03
24.15
24.15
34,210,970
Sep 23, 2026
23.51
23.62
23.24
23.28
23.28
11,699,690
Sep 22, 2026
23.71
23.96
23.58
23.64
23.64
18,823,934
Sep 21, 2026
23.49
23.58
23.33
23.44
23.44
13,863,448
Sep 18, 2026
23.24
23.59
23.09
23.48
23.48
19,035,465
Sep 17, 2026
23.20
23.40
22.95
22.95
22.95
11,088,100
Sep 16, 2026
23.17
23.41
22.91
23.32
23.32
12,062,487
Sep 15, 2026
23.09
23.17
22.82
23.10
23.10
8,418,624
Sep 14, 2026
22.63
23.24
22.63
23.10
23.10
11,653,792
Sep 11, 2026
22.62
22.90
22.36
22.89
22.89
15,127,815
Sep 10, 2026
22.99
23.09
22.79
22.83
22.83
10,521,283
Sep 9, 2026
23.49
23.55
23.08
23.17
23.17
13,509,758
Sep 8, 2026
23.61
23.71
23.35
23.45
23.45
13,506,526
Sep 7, 2026
23.62
23.75
23.33
23.65
23.65
14,521,949
Sep 4, 2026
24.19
24.33
23.31
23.46
23.46
24,934,306
Sep 3, 2026
23.96
24.45
23.75
23.98
23.98
22,988,348
Sep 2, 2026
23.55
23.87
23.37
23.68
23.68
15,026,733
Sep 1, 2026
24.15
24.28
23.83
23.84
23.84
20,217,332
Aug 31, 2026
23.61
24.31
23.58
24.20
24.20
25,996,544
Aug 28, 2026
23.65
24.15
23.56
24.08
24.08
24,038,020
Aug 27, 2026
23.30
23.64
23.30
23.64
23.64
15,896,092
Aug 26, 2026
23.16
23.45
23.11
23.28
23.28
11,573,103
Aug 25, 2026
22.68
23.34
22.60
23.24
23.24
13,835,863
Aug 24, 2026
23.63
23.70
22.81
22.99
22.99
21,612,772
Aug 21, 2026
23.60
23.82
23.25
23.71
23.71
16,202,531
Aug 20, 2026
24.03
24.08
23.64
23.82
23.82
19,941,461
Aug 19, 2026
24.75
24.90
23.80
23.81
23.81
47,705,588
Aug 18, 2026
25.31
25.68
24.52
25.53
25.53
62,093,115
Aug 17, 2026
25.02
25.21
24.40
25.20
25.20
41,247,108
Aug 14, 2026
24.89
25.45
24.59
24.99
24.99
45,963,058
Aug 13, 2026
24.78
25.66
24.73
24.89
24.89
70,526,237
Aug 12, 2026
24.42
24.72
23.92
24.50
24.50
33,553,426
Aug 11, 2026
24.40
24.90
23.89
24.35
24.35
33,958,134
Aug 10, 2026
25.05
25.15
24.15
24.40
24.40
38,890,085
Aug 7, 2026
25.45
25.60
24.61
25.13
25.13
41,083,674
Aug 6, 2026
25.50
26.14
25.18
25.57
25.57
42,462,731
Aug 5, 2026
24.90
26.57
24.73
25.90
25.90
62,001,158
Aug 4, 2026
24.38
25.05
24.17
24.90
24.90
43,473,142
Aug 3, 2026
24.12
24.78
23.68
23.88
23.88
36,687,808
Jul 31, 2026
24.28
24.77
24.09
24.10
24.10
52,698,540
Jul 30, 2026
25.50
25.55
23.32
23.33
23.33
52,986,566
Jul 29, 2026
25.86
26.30
24.10
25.32
25.32
53,192,664
Jul 28, 2026
26.26
26.55
25.60
25.83
25.83
47,655,793
Jul 27, 2026
26.48
27.17
25.60
26.98
26.98
47,412,552
Jul 24, 2026
27.25
27.78
26.54
26.67
26.67
57,905,059
Jul 23, 2026
27.00
28.17
26.84
27.80
27.80
103,900,481
Jul 22, 2026
24.96
27.76
24.70
27.41
27.41
131,478,275
Jul 21, 2026
24.95
25.52
23.42
25.24
25.24
68,835,982
Jul 20, 2026
25.25
25.96
24.13
24.95
24.95
55,069,506
Jul 17, 2026
26.21
27.16
24.39
24.61
24.61
62,684,275
Jul 16, 2026
25.01
28.33
25.01
26.93
26.93
85,419,132
Jul 15, 2026
26.00
26.75
25.39
25.75
25.75
47,235,261
Jul 14, 2026
27.59
28.17
25.00
26.02
26.02
70,580,743
Jul 13, 2026
29.02
29.88
27.00
27.60
27.60
79,410,271
Jul 10, 2026
28.60
30.58
28.38
29.62
29.62
104,167,824
Jul 9, 2026
28.00
28.99
27.56
28.83
28.83
81,641,823
Jul 8, 2026
27.87
29.32
27.53
28.56
28.56
92,184,354
Jul 7, 2026
27.90
28.25
26.78
26.82
26.82
57,392,134
Jul 6, 2026
27.85
28.90
26.21
28.88
28.88
88,902,080
Jul 3, 2026
28.25
28.62
27.81
27.97
27.97
67,690,066
Jul 2, 2026
27.61
28.56
27.04
27.46
27.46
96,416,875
Jul 1, 2026
27.69
28.26
26.61
27.58
27.58
55,321,781
Jun 30, 2026
25.81
28.13
25.78
27.75
27.75
54,912,654
Jun 29, 2026
26.63
26.98
25.34
25.81
25.81
40,309,972
Jun 26, 2026
27.45
28.21
26.41
26.62
26.62
85,395,165
Jun 25, 2026
25.70
27.94
25.50
27.94
27.94
42,980,627
Jun 24, 2026
25.00
25.58
24.46
25.40
25.40
30,169,330
Jun 23, 2026
26.01
26.14
25.02
25.14
25.14
33,092,905
Jun 22, 2026
26.42
27.24
25.46
26.26
26.26
33,700,843
Jun 18, 2026
26.57
26.99
26.28
26.58
26.58
36,914,182
Jun 17, 2026
26.38
26.95
26.01
26.69
26.69
53,351,149
Jun 16, 2026
23.84
26.47
23.75
26.47
26.47
66,666,833
Jun 15, 2026
22.51
24.07
22.51
24.06
24.06
40,499,283
Jun 12, 2026
22.65
22.86
22.25
22.33
22.33
25,634,565
Jun 11, 2026
23.08
23.08
22.05
22.15
22.15
29,497,126
Jun 10, 2026
23.40
24.21
22.98
23.17
23.17
30,767,826
Jun 9, 2026
23.30
23.49
22.79
23.45
23.45
25,109,554
Jun 8, 2026
23.50
23.95
22.80
23.06
23.06
33,238,930
Jun 5, 2026
24.70
25.29
23.99
24.44
24.44
37,071,559
Jun 4, 2026
25.00
25.35
24.70
24.90
24.90
29,884,244
Jun 3, 2026
25.73
26.80
25.35
25.58
25.58
49,082,603
Jun 2, 2026
26.70
26.80
25.67
26.05
26.05
41,445,591
Jun 1, 2026
26.39
27.75
26.38
26.59
26.59
68,965,928
May 29, 2026
27.50
28.32
25.61
25.84
25.84
60,456,327
May 28, 2026
26.00
26.51
25.25
26.27
26.27
38,977,875
May 27, 2026
27.57
27.83
25.82
25.88
25.88
56,078,778
May 26, 2026
29.20
29.20
27.43
27.87
27.87
65,632,260
May 25, 2026
29.50
29.80
28.88
29.52
29.52
56,391,143
May 22, 2026
28.30
29.25
27.87
29.07
29.07
49,569,857
May 21, 2026
30.46
30.53
27.97
28.01
28.01
66,852,535
May 20, 2026
30.96
31.34
29.75
30.19
30.19
61,636,752
May 19, 2026
0.073
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
29.60
31.10
29.24
30.96
30.96
70,830,918
May 19, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
29.36
30.14
28.79
29.69
29.62
53,303,978
May 15, 2026
29.57
29.77
28.74
29.09
29.01
52,660,216
May 14, 2026
30.79
30.80
28.86
29.21
29.14
60,480,268
May 13, 2026
29.36
30.85
28.69
30.60
30.52
55,878,225
May 12, 2026
30.14
30.49
29.32
29.85
29.78
54,378,730
May 11, 2026
28.96
31.25
28.53
30.44
30.37
109,846,937
May 8, 2026
29.29
29.32
28.53
28.59
28.52
52,588,992
May 7, 2026
28.45
30.21
28.20
29.57
29.50
87,626,084
May 6, 2026
27.23
28.77
27.23
28.16
28.10
63,581,998
Apr 30, 2026
26.64
27.31
26.35
26.91
26.84
32,779,146
Apr 29, 2026
26.43
27.05
26.07
26.74
26.68
37,025,003
Apr 28, 2026
26.85
27.87
26.66
27.14
27.07
67,069,317
Apr 27, 2026
27.14
27.14
25.62
26.32
26.26
41,927,522
Apr 24, 2026
26.34
27.50
25.42
26.81
26.74
55,969,144
Apr 23, 2026
26.51
26.83
26.07
26.21
26.14
22,504,977
Apr 22, 2026
26.02
26.86
25.75
26.74
26.68
30,006,191
Apr 21, 2026
26.63
26.63
25.82
26.09
26.03
27,117,300
Apr 20, 2026
27.09
27.40
26.50
26.81
26.74
38,992,829
Apr 17, 2026
26.15
27.01
26.13
26.21
26.14
43,531,019
Apr 16, 2026
24.94
25.79
24.93
25.66
25.60
29,809,088
Apr 15, 2026
25.31
25.36
24.84
24.93
24.87
20,789,028
Apr 14, 2026
25.46
25.61
25.00
25.23
25.17
19,322,325
Apr 13, 2026
24.79
25.46
24.77
24.99
24.92
17,972,616
Apr 10, 2026
24.96
25.79
24.96
25.22
25.16
31,917,999
Apr 9, 2026
24.46
25.23
24.37
24.82
24.76
36,886,679
Apr 8, 2026
23.54
24.39
23.48
24.34
24.28
31,681,844
Apr 7, 2026
22.88
23.36
22.71
22.87
22.82
13,226,920
Apr 3, 2026
23.22
23.32
22.71
22.90
22.84
17,075,599
Apr 2, 2026
24.14
24.19
22.84
23.04
22.99
32,006,812
Apr 1, 2026
24.29
24.55
24.14
24.36
24.30
20,851,174
Mar 31, 2026
24.67
24.75
23.83
23.84
23.78
23,663,388
Mar 30, 2026
24.31
25.10
23.71
24.86
24.80
22,350,865
Mar 27, 2026
23.84
25.04
23.73
24.87
24.81
17,774,439
Mar 26, 2026
25.21
25.34
24.09
24.24
24.18
23,926,196
Mar 25, 2026
24.14
25.62
24.14
25.33
25.27
37,333,958
Mar 24, 2026
23.96
24.14
23.16
24.02
23.96
20,329,477
Mar 23, 2026
24.79
25.11
23.44
23.59
23.53
31,998,740
Mar 20, 2026
26.75
26.90
25.37
25.44
25.37
35,383,345
Mar 19, 2026
26.39
27.26
26.36
26.72
26.66
26,501,013
Mar 18, 2026
25.86
27.07
25.63
27.00
26.93
37,532,065
Mar 17, 2026
26.55
26.70
25.64
25.66
25.59
24,923,031
Mar 16, 2026
26.57
26.70
25.94
26.36
26.30
27,661,838
Mar 13, 2026
26.57
27.25
26.56
26.71
26.65
48,177,382
Mar 12, 2026
28.04
29.06
27.94
28.12
28.05
52,114,398
Mar 11, 2026
28.50
28.77
28.04
28.09
28.02
44,120,959
Mar 10, 2026
28.93
28.93
28.07
28.31
28.24
45,202,001
Mar 9, 2026
27.14
28.84
26.74
28.58
28.51
65,935,524
Mar 6, 2026
26.69
27.63
26.52
27.61
27.54
37,707,208
Mar 5, 2026
27.50
27.56
26.66
26.85
26.78
27,242,929
Mar 4, 2026
26.79
27.68
26.66
26.83
26.76
29,088,740
Mar 3, 2026
28.48
28.67
26.86
26.94
26.87
44,871,876
Mar 2, 2026
28.56
29.39
28.34
28.49
28.42
47,211,308
Feb 27, 2026
27.21
29.98
27.16
29.02
28.95
88,548,685
Feb 26, 2026
26.78
27.71
26.65
27.48
27.41
36,275,548
Feb 25, 2026
26.82
27.14
26.61
26.69
26.63
18,746,424
Feb 24, 2026
27.71
27.79
26.62
26.79
26.72
19,975,887
Feb 13, 2026
27.06
27.81
26.93
27.11
27.05
24,002,619
Feb 12, 2026
27.04
27.48
26.91
27.31
27.24
26,825,696
Feb 11, 2026
26.86
27.27
26.69
26.78
26.71
16,521,502
Feb 10, 2026
26.50
27.32
26.43
26.93
26.86
29,706,948
Feb 9, 2026
26.03
26.38
25.97
26.35
26.29
21,113,117
Feb 6, 2026
25.43
25.97
25.20
25.61
25.54
16,234,215
Feb 5, 2026
26.06
26.06
25.61
25.69
25.62
19,440,422
Feb 4, 2026
26.59
26.59
25.86
26.24
26.17
25,469,665
Feb 3, 2026
26.55
26.85
26.09
26.81
26.74
24,995,506
Feb 2, 2026
27.06
27.29
26.23
26.25
26.19
26,348,583
Jan 30, 2026
27.57
28.00
26.94
27.17
27.10
23,916,858
Jan 29, 2026
28.19
28.64
27.50
27.74
27.67
28,705,168
Jan 28, 2026
28.60
29.14
28.39
28.43
28.36
38,586,038
Jan 27, 2026
28.41
28.62
27.56
28.17
28.10
28,621,633
Jan 26, 2026
28.93
29.74
28.03
28.41
28.34
35,930,024
Jan 23, 2026
29.00
29.09
28.61
28.84
28.77
25,147,508
Jan 22, 2026
28.93
29.96
28.79
29.01
28.94
34,731,468
Jan 21, 2026
28.01
28.91
28.01
28.57
28.50
20,764,290
Jan 20, 2026
28.85
29.06
28.15
28.42
28.35
25,772,506
Jan 19, 2026
29.19
29.34
28.73
28.85
28.78
26,746,503
Jan 16, 2026
29.64
29.92
28.73
29.37
29.30
40,232,732
Jan 15, 2026
30.04
30.41
29.57
29.80
29.73
37,016,807
Jan 14, 2026
29.54
30.49
29.34
29.91
29.84
54,876,858
Jan 13, 2026
30.41
30.44
29.11
29.16
29.09
46,229,421
Jan 12, 2026
29.57
30.34
29.37
30.29
30.21
58,203,241
Jan 9, 2026
28.61
29.36
28.52
29.36
29.28
40,861,074
Jan 8, 2026
28.21
29.20
28.17
28.74
28.67
44,289,049
Jan 7, 2026
28.64
28.70
28.17
28.26
28.19
27,083,994
Jan 6, 2026
28.30
28.56
28.11
28.54
28.47
29,627,834
Jan 5, 2026
27.86
28.27
27.73
28.26
28.19
22,400,604
Dec 31, 2025
28.06
28.21
27.74
27.79
27.72
19,172,174
Dec 30, 2025
27.99
28.68
27.86
28.06
27.99
24,769,386
Dec 29, 2025
28.72
29.20
27.85
28.03
27.96
44,375,270
Dec 26, 2025
27.46
27.80
27.29
27.46
27.39
21,904,869
Dec 25, 2025
27.20
27.61
27.14
27.46
27.40
19,589,060
Dec 24, 2025
26.91
27.35
26.81
27.30
27.23
20,409,664
Dec 23, 2025
27.02
27.46
26.84
26.90
26.83
32,621,625
Dec 22, 2025
27.04
27.36
26.95
26.99
26.93
19,598,681
Dec 19, 2025
26.76
27.12
26.76
27.04
26.98
11,218,635
Dec 18, 2025
26.69
27.14
26.63
26.74
26.68
11,325,216
Dec 17, 2025
26.45
27.06
26.25
26.92
26.86
15,335,248
Dec 16, 2025
27.21
27.21
26.28
26.43
26.36
18,453,108
Dec 15, 2025
27.41
27.61
27.18
27.22
27.15
12,832,003
Dec 12, 2025
27.43
27.76
27.34
27.68
27.61
13,433,331
Dec 11, 2025
28.01
28.01
27.44
27.46
27.40
16,893,763
Dec 10, 2025
27.86
28.14
27.61
28.00
27.93
17,729,362
Dec 9, 2025
28.66
29.29
28.09
28.15
28.08
24,639,353
Dec 8, 2025
27.94
28.66
27.94
28.24
28.17
21,951,728
Dec 5, 2025
27.96
27.99
27.30
27.92
27.85
21,363,468
Dec 4, 2025
27.77
27.93
27.39
27.93
27.86
17,807,211
Dec 3, 2025
29.33
29.33
27.74
27.86
27.80
42,450,595
Dec 2, 2025
29.65
30.17
29.21
29.38
29.31
29,016,338
Dec 1, 2025
28.37
30.36
28.17
29.48
29.41
47,223,055
Nov 28, 2025
28.19
28.45
28.01
28.37
28.30
17,888,725
Nov 27, 2025
28.85
28.99
28.18
28.24
28.17
27,818,264
Nov 26, 2025
28.71
29.50
28.51
28.56
28.49
27,747,805
Nov 25, 2025
29.11
29.81
28.75
28.79
28.72
25,691,633
Nov 24, 2025
28.82
29.34
28.05
28.93
28.86
24,495,637
Nov 21, 2025
29.69
29.96
28.43
28.59
28.52
30,173,813
Nov 20, 2025
30.57
30.91
29.89
30.03
29.95
23,424,486
Nov 19, 2025
31.31
31.39
30.01
30.25
30.18
30,569,929
Nov 18, 2025
31.91
32.26
31.08
31.16
31.09
35,929,216
Nov 17, 2025
31.66
32.54
31.54
32.05
31.97
57,254,310
Nov 14, 2025
30.86
32.11
30.61
31.19
31.11
50,360,268
Nov 13, 2025
31.31
31.74
30.51
30.99
30.91
48,765,721
Nov 12, 2025
31.72
31.86
30.71
31.56
31.49
59,501,033
Nov 11, 2025
32.04
32.99
31.00
32.18
32.10
90,140,638
Nov 10, 2025
32.15
33.43
31.55
32.07
31.99
72,265,064
Nov 7, 2025
31.51
31.93
31.21
31.56
31.48
55,860,642
Nov 6, 2025
30.57
32.07
30.23
32.06
31.98
80,780,893
Nov 5, 2025
29.36
30.89
29.36
30.62
30.55
44,619,229
Nov 4, 2025
30.88
31.14
29.86
30.05
29.98
44,359,103
Nov 3, 2025
30.57
31.66
30.43
31.06
30.99
61,792,434
