Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Digital China Group Co., Ltd. (000034.SZ)

42.72
+1.97
+(4.83%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202538.7043.0741.2042.7242.7262,955,666
Apr 30, 202538.7041.5038.0340.7540.7562,772,319
Apr 29, 202537.6939.2037.4038.4138.4141,286,544
Apr 28, 202537.5638.7037.5637.6837.6834,069,050
Apr 25, 202536.6037.7936.5637.2437.2425,485,782
Apr 24, 202537.4237.5036.3436.5436.5419,542,957
Apr 23, 202537.3337.9537.2337.4237.4225,980,559
Apr 22, 202537.7938.0636.9336.9536.9521,392,137
Apr 21, 202537.1537.7836.7037.7637.7626,228,285
Apr 18, 202536.6437.9436.5837.1537.1524,777,337
Apr 17, 202536.1237.9536.1236.9036.9032,183,544
Apr 16, 202537.3938.4036.0036.5836.5826,425,386
Apr 15, 202537.7938.0536.7337.0737.0719,623,085
Apr 14, 202537.7038.1236.9437.2137.2129,864,185
Apr 11, 202535.6037.3935.6036.8636.8634,063,551
Apr 10, 202536.0037.1135.6836.3036.3041,773,248
Apr 9, 202533.3135.0931.6134.7234.7243,574,381
Apr 8, 202535.0035.9832.7233.9033.9052,655,807
Apr 7, 202537.8338.7836.3536.3536.3517,729,173
Apr 3, 202540.0041.5039.9340.3940.3927,069,394
Apr 2, 202540.8540.9340.2640.4340.4315,705,609
Apr 1, 202541.4541.8040.4740.5140.5121,903,116
Mar 31, 202541.0041.9640.0041.1241.1239,547,130
Mar 28, 202543.2143.6542.7142.7142.7119,078,082
Mar 27, 202543.1043.9742.8043.1843.1826,336,243
Mar 26, 202543.0843.9042.9443.0543.0521,718,007
Mar 25, 202544.5044.8442.9343.0843.0828,884,506
Mar 24, 202545.2045.4543.3844.7544.7537,932,815
Mar 21, 202546.8046.8644.9545.0745.0747,082,990
Mar 20, 202547.5049.0446.8047.3547.3536,488,317
Mar 19, 202548.9848.9847.8547.9847.9830,537,887
Mar 18, 202548.6049.2947.8448.1948.1934,728,843
Mar 17, 202548.0348.8947.0048.2948.2932,305,676
Mar 14, 202547.1048.3546.6648.0048.0038,458,720
Mar 13, 202548.5749.1646.8847.5747.5743,362,262
Mar 12, 202548.9450.3548.2748.7048.7059,722,233
Mar 11, 202546.1048.3346.1048.2048.2042,803,620
Mar 10, 202548.0348.4646.7947.4347.4354,809,642
Mar 7, 202551.5151.9548.8749.2149.2185,800,559
Mar 6, 202549.0052.3448.6052.3352.33114,425,379
Mar 5, 202547.7649.1746.0048.7048.7089,078,705
Mar 4, 202547.0247.7646.5847.3347.3353,549,600
Mar 3, 202549.3249.6746.8247.8947.8962,045,724
Feb 28, 202548.9950.2048.0148.6448.6483,716,520
Feb 27, 202551.2951.6047.8648.7648.7697,110,714
Feb 26, 202553.9254.4051.0851.3051.3094,815,548
Feb 25, 202554.7057.9552.1153.7053.70105,413,434
Feb 24, 202556.0059.8554.7657.8557.85110,031,674
Feb 21, 202557.0060.4254.1257.0657.06139,667,527
Feb 20, 202556.0060.4955.5556.0356.03113,441,885
Feb 19, 202556.9257.3053.8657.2057.20126,659,816
Feb 18, 202552.8059.0052.2856.7056.70144,435,785
Feb 17, 202558.2358.2353.7754.2254.22161,954,075
Feb 14, 202547.0852.9446.2852.9452.9480,990,584
Feb 13, 202544.5049.4143.3048.1348.13137,881,801
Feb 12, 202542.5345.8742.5344.9244.92110,889,986
Feb 11, 202543.8746.4943.3543.7043.70164,315,314
Feb 10, 202542.8543.8742.2043.8743.8773,804,742
Feb 7, 202536.2539.8836.0739.8839.88112,206,393
Feb 6, 202534.7036.6434.3936.2536.2548,833,643
Feb 5, 202533.9835.3733.7034.9234.9246,324,628
Jan 27, 202533.8534.0032.6232.6232.6216,307,631
Jan 24, 202532.5733.6432.5633.5833.5820,689,052
Jan 23, 202533.5534.0132.6632.6632.6619,337,500
Jan 22, 202533.3533.6033.0233.2233.2215,625,551
Jan 21, 202532.8233.2732.5533.2633.2618,250,426
Jan 20, 202532.7532.9532.4232.5632.5612,983,688
Jan 17, 202532.5832.8032.0732.5132.5112,779,248
Jan 16, 202532.8032.9032.2732.5832.5817,151,667
Jan 15, 202532.3032.7632.0132.2432.2417,907,108
Jan 14, 202530.9932.3630.6532.3032.3021,347,807
Jan 13, 202530.2631.0630.0030.7030.7011,371,836
Jan 10, 202531.3231.9330.8030.8030.8014,739,648
Jan 9, 202531.1332.1131.0531.5031.5014,942,053
Jan 8, 202531.8632.0030.2531.4031.4020,784,007
Jan 7, 202531.2032.3531.0832.2532.2518,101,283
Jan 6, 202531.2032.0530.7031.0531.0516,372,717
Jan 3, 202533.0033.0931.4631.5031.5019,651,537
Jan 2, 202534.8034.8332.1233.0033.0032,372,412
Dec 31, 202437.0537.3334.9035.0535.0541,523,765
Dec 30, 202435.8137.0635.5037.0637.0643,378,230
Dec 27, 202436.0236.3435.2135.5335.5329,026,488
Dec 26, 202434.4036.2934.3336.1236.1235,509,306
Dec 25, 202435.2335.3634.1034.6134.6118,394,461
Dec 24, 202434.9035.4834.5635.2435.2418,500,429
Dec 23, 202435.5736.0534.6134.7534.7520,368,450
Dec 20, 202435.1635.9835.0335.5735.5726,579,983
Dec 19, 202433.8835.9633.3335.5635.5637,437,638
Dec 18, 202433.2234.8833.0134.5834.5823,370,128
Dec 17, 202433.3733.9732.9733.0133.0114,210,722
Dec 16, 202433.9234.1233.2733.4633.4615,617,416
Dec 13, 202434.6934.9633.9534.1234.1224,988,990
Dec 12, 202435.4835.7234.5035.0735.0720,152,090
Dec 11, 202434.7035.7834.5635.4735.4717,928,552
Dec 10, 202436.0036.1334.7034.8934.8922,946,400
Dec 9, 202434.8635.5034.5035.1835.1817,995,873
Dec 6, 202434.1335.2534.0234.8734.8720,198,100
Dec 5, 202433.7034.3433.6434.0134.0113,628,164
Dec 4, 202434.7034.7733.6333.8233.8215,944,610
Dec 3, 202434.9035.2034.0934.6534.6516,982,569
Dec 2, 202434.0835.0933.9134.9934.9922,646,116
Nov 29, 202433.2734.3132.9033.9933.9922,808,412
Nov 28, 202433.5534.1833.3133.3433.3420,000,929
Nov 27, 202432.2833.3331.6933.3333.3320,676,257
Nov 26, 202432.3733.2432.3732.4632.4614,485,993
Nov 25, 202433.5533.9031.8232.6132.6127,707,745
Nov 22, 202435.0935.9233.6033.6733.6726,744,015
Nov 21, 202435.1135.7434.7835.2835.2816,972,758
Nov 20, 202434.8935.9234.6135.4135.4120,968,410
Nov 19, 202434.3035.2333.7835.0735.0722,700,431
Nov 18, 202435.6735.8933.8834.0934.0928,830,061
Nov 15, 202436.0737.1635.4235.4735.4724,669,470
Nov 14, 202437.5137.8736.2336.3036.3024,201,036
Nov 13, 202437.8138.5737.1137.9237.9227,627,418
Nov 12, 202439.3839.4337.4738.2038.2045,352,454
Nov 11, 202437.6441.0837.0239.8239.8259,561,641
Nov 8, 202436.3838.9236.1837.4337.4357,572,081
Nov 7, 202435.5836.0834.8736.0736.0736,570,758
Nov 6, 202437.4037.4035.8036.1736.1748,650,030
Nov 5, 202436.0037.2435.3137.1437.1453,120,889
Nov 4, 202434.2436.4934.0636.0036.0047,038,170
Nov 1, 202434.9037.9734.6034.7634.7673,205,344
Oct 31, 202434.1536.6632.5335.3835.3875,638,036
Oct 30, 202432.2933.3532.1633.3533.3537,996,871
Oct 29, 202432.1733.2431.8632.2432.2430,454,676
Oct 28, 202432.2032.2931.7232.0932.0919,583,440
Oct 25, 202432.4532.7932.0332.4032.4020,837,762
Oct 24, 202432.1032.5231.8032.4232.4218,971,375
Oct 23, 202432.9833.2632.2032.4032.4030,527,573
Oct 22, 202434.1534.2932.5732.9732.9741,617,317
Oct 21, 202433.0234.3632.6433.6833.6847,532,554
Oct 18, 202430.8933.3630.7232.6432.6446,101,061
Oct 17, 202431.3832.1030.9831.0931.0934,694,060
Oct 16, 202430.1631.3630.0430.7630.7622,991,514
Oct 15, 202430.6032.3830.0731.1131.1144,414,006
Oct 14, 202429.7930.9329.2530.9330.9332,738,575
Oct 11, 202430.7031.2729.0329.5629.5634,413,986
Oct 10, 202433.4033.8131.0131.0531.0548,070,817
Oct 9, 202433.7035.0032.0133.0033.0068,557,973
Oct 8, 202433.8633.8631.2033.8633.8660,379,727
Sep 30, 202429.3830.7829.0030.7830.7855,978,481
Sep 27, 202426.4028.4826.1827.9827.9845,193,121
Sep 26, 202425.0725.9724.9325.9725.9728,064,324
Sep 25, 202425.3425.9625.0225.0325.0333,390,786
Sep 24, 202424.4125.1924.0025.1825.1832,390,268
Sep 23, 202424.7525.1824.3524.4224.4223,005,796
Sep 20, 202424.1324.8524.0324.6824.6823,526,101
Sep 19, 202423.8624.3123.4224.1524.1517,741,272
Sep 18, 202423.8024.1823.1923.6523.6516,578,647
Sep 13, 202424.3824.6123.7323.9623.9618,057,761
Sep 12, 202424.8024.9424.3524.3724.3714,758,535
Sep 11, 202425.0125.1224.4524.6724.6718,068,885
Sep 10, 202424.3125.3923.9225.2425.2431,615,323
Sep 9, 202424.3024.7024.1724.3024.3014,484,078
Sep 6, 202425.0225.1224.4724.5824.5821,060,838
Sep 5, 202425.4525.5424.9725.1225.1228,965,828
Sep 4, 202425.4325.8524.8325.0025.0040,867,709
Sep 3, 202424.1026.4824.0925.8125.8166,284,563
Sep 2, 202424.7725.0524.0324.0724.0728,651,694
Aug 30, 202423.7524.8923.6824.5924.5937,543,384
Aug 29, 202423.5024.0823.4323.7923.7923,999,893
Aug 28, 202423.2824.1722.5823.7923.7925,835,664
Aug 27, 202423.9224.3023.2023.3323.3327,317,095
Aug 26, 202424.7024.7624.1124.2524.2534,958,278
Aug 23, 202423.0224.9922.9524.5224.5253,626,233
Aug 22, 202423.2323.9223.0723.3823.3832,009,318
Aug 21, 202422.8823.4722.8022.9022.9015,316,360
Aug 20, 202423.5023.5022.7922.9222.9219,366,782
Aug 19, 202422.8723.8722.8723.6323.6330,349,928
Aug 16, 202422.3923.0722.3322.8122.8118,600,250
Aug 15, 202422.0822.6021.9322.3122.3110,839,239
Aug 14, 202422.3522.4722.1022.2022.207,295,701
Aug 13, 202422.2322.4621.9122.3422.348,736,400
Aug 12, 202422.3222.4622.0922.2722.277,442,428
Aug 9, 202422.9223.0622.4822.4922.4912,101,556
Aug 8, 202423.0023.0822.3622.8822.8819,747,818
Aug 7, 202423.9924.0023.2523.3223.3228,848,307
Aug 6, 202422.9223.1722.5922.9622.9614,364,417
Aug 5, 202422.5623.5822.4722.6322.6323,785,012
Aug 2, 202423.1823.4022.7322.8122.8115,329,722
Aug 1, 202423.6123.9423.3523.5123.5115,324,056
Jul 31, 202422.6723.7422.6523.6023.6020,745,745
Jul 30, 202422.9022.9822.1522.7522.7515,713,838
Jul 29, 202423.0723.2922.5822.9322.9311,249,481
Jul 26, 202422.8623.2722.6823.0623.0612,315,716
Jul 25, 202422.6823.0622.4722.7822.7811,992,400
Jul 24, 202423.3423.7022.9022.9322.9313,222,320
Jul 23, 202424.1024.1323.3223.3823.3813,328,922
Jul 22, 202424.2024.3823.6924.1724.1719,171,813
Jul 19, 202424.3024.6524.1824.2524.2519,364,700
Jul 18, 202424.4824.7223.8024.4024.4024,349,498
Jul 17, 202424.3525.3324.3524.4824.4851,387,426
Jul 16, 202422.6623.8922.4723.7523.7534,162,923
Jul 15, 202423.0123.0422.5222.6722.6712,860,448
Jul 12, 202423.2523.3122.9123.0323.0318,090,616
Jul 11, 202422.8423.9022.5923.5723.5733,558,006
Jul 10, 202422.2722.8322.1622.4322.4317,514,099
Jul 9, 202421.4022.4021.2222.3922.3921,468,540
Jul 8, 202422.1222.1421.3321.4321.4313,887,887
Jul 5, 202421.7022.1521.5622.0022.0013,608,663
Jul 4, 202422.3622.5021.7121.7821.7814,057,037
Jul 3, 202422.7022.7122.3022.3722.3714,162,244
Jul 2, 202422.7223.1022.6522.8022.8020,310,926
Jul 1, 202422.8023.0522.2522.7222.7221,050,902
Jun 28, 202422.7523.3822.6422.8922.8930,713,237
Jun 27, 202422.8722.8722.2022.2222.2217,909,165
Jun 26, 202421.9322.9421.8322.8622.8623,490,325
Jun 25, 202422.5522.6921.6521.9221.9221,571,593
Jun 24, 202422.8223.4722.4822.5622.5623,143,828
Jun 21, 202422.8923.2222.7023.0423.0417,038,497
Jun 20, 202423.6623.7622.8023.0023.0030,006,926
Jun 19, 202424.2024.3823.7823.8123.8128,431,360
Jun 18, 202424.2524.5423.4324.2024.2057,431,565
Jun 17, 202427.3127.3124.6624.6624.6648,992,045
Jun 14, 202428.3028.4827.1527.4027.4038,097,095
Jun 13, 202428.5029.1428.4628.5328.5317,576,154
Jun 12, 202428.2428.9628.1828.4028.4013,788,185
Jun 11, 202428.0028.5427.9028.3928.3914,745,749
Jun 7, 202429.7029.7727.7028.4028.4029,807,186
Jun 6, 202429.3929.9429.1029.7229.7219,477,405
Jun 5, 202429.4129.8329.2029.2529.2512,091,984
Jun 4, 202429.4029.6628.9229.6529.6513,260,107
Jun 3, 202429.1629.8928.8029.5929.5917,781,458
May 31, 202428.7529.8128.6429.1529.1514,977,377
May 30, 202428.6628.9528.2528.7528.758,362,221
May 29, 202428.8129.1028.5228.8228.829,550,106
May 28, 202429.5229.7728.8028.8728.8714,031,054
May 27, 202429.2029.9729.1729.6329.6316,816,495
May 24, 202429.9930.4529.2029.2829.2817,427,785
May 23, 202430.6831.2030.0130.0530.0521,094,055
May 22, 202430.3130.5629.9630.3030.3014,344,547
May 21, 202430.7531.3730.2530.3230.3220,008,953
May 20, 202430.0030.9829.6630.8030.8032,978,381
May 17, 202429.5530.5629.1830.4030.4042,640,888
May 16, 202429.2129.6528.7229.0029.0023,686,055
May 15, 202428.7029.0528.4528.8328.8314,264,185
May 14, 202428.2829.0228.2728.9228.9219,916,954
May 13, 202428.1528.3327.6728.1428.1415,177,079
May 10, 202429.2029.2028.2728.4628.4616,349,021
May 9, 202429.0029.3628.7729.2029.2018,723,924
May 8, 202429.6929.8029.0029.1529.1515,814,172
May 7, 202430.7530.9829.7729.9929.9923,283,516
May 6, 2024 0.446 Dividend
May 6, 202431.1931.7230.5130.7030.7024,146,580