Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Digital China Holdings Limited (DCHIY)

Compare
2.0344
0.0000
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20252.03442.03442.03442.03442.0344-
Feb 20, 20252.03442.03442.03442.03442.0344-
Feb 19, 20252.03442.03442.03442.03442.0344-
Feb 18, 20252.03442.03442.03442.03442.0344-
Feb 14, 20252.03442.03442.03442.03442.0344100
Feb 13, 20251.74561.74561.74561.74561.7456-
Feb 12, 20251.74561.74561.74561.74561.7456-
Feb 11, 20251.74561.74561.74561.74561.7456-
Feb 10, 20251.74561.74561.74561.74561.7456-
Feb 7, 20251.74561.74561.74561.74561.7456-
Feb 6, 20251.74561.74561.74561.74561.7456-
Feb 5, 20251.74561.74561.74561.74561.7456-
Feb 4, 20251.74561.74561.74561.74561.7456-
Feb 3, 20251.74561.74561.74561.74561.7456-
Jan 31, 20251.74561.74561.74561.74561.7456-
Jan 30, 20251.74561.74561.74561.74561.7456-
Jan 29, 20251.74561.74561.74561.74561.7456-
Jan 28, 20251.74561.74561.74561.74561.7456-
Jan 27, 20251.74561.74561.74561.74561.7456-
Jan 24, 20251.74561.74561.74561.74561.7456-
Jan 23, 20251.74561.74561.74561.74561.7456-
Jan 22, 20251.74561.74561.74561.74561.7456-
Jan 21, 20251.74561.74561.74561.74561.7456-
Jan 17, 20251.74561.74561.74561.74561.7456-
Jan 16, 20251.74561.74561.74561.74561.7456-
Jan 15, 20251.74561.74561.74561.74561.7456-
Jan 14, 20251.74561.74561.74561.74561.7456-
Jan 13, 20251.74561.74561.74561.74561.7456-
Jan 10, 20251.74561.74561.74561.74561.7456-
Jan 8, 20251.74561.74561.74561.74561.7456-
Jan 7, 20251.74561.74561.74561.74561.7456100
Jan 6, 20252.10002.10002.10002.10002.1000-
Jan 3, 20252.10002.10002.10002.10002.1000-
Jan 2, 20252.10002.10002.10002.10002.1000-
Dec 31, 20242.10002.10002.10002.10002.1000-
Dec 30, 20242.10002.10002.10002.10002.1000-
Dec 27, 20242.10002.10002.10002.10002.1000-
Dec 26, 20242.10002.10002.10002.10002.1000-
Dec 24, 20242.10002.10002.10002.10002.1000-
Dec 23, 20242.10002.10002.10002.10002.1000-
Dec 20, 20242.10002.10002.10002.10002.1000-
Dec 19, 20242.10002.10002.10002.10002.10009,000
Dec 18, 20242.07642.07642.07642.07642.0764-
Dec 17, 20242.07642.07642.07642.07642.0764-
Dec 16, 20242.07642.07642.07642.07642.0764-
Dec 13, 20242.07642.07642.07642.07642.0764-
Dec 12, 20242.07642.07642.07642.07642.0764-
Dec 11, 20242.07642.07642.07642.07642.0764-
Dec 10, 20242.07642.07642.07642.07642.0764-
Dec 9, 20242.07642.07642.07642.07642.07645,500
Dec 6, 20242.09262.09262.09262.09262.0926-
Dec 5, 20242.09262.09262.09262.09262.0926-
Dec 4, 20242.09262.09262.09262.09262.0926-
Dec 3, 20242.09262.09262.09262.09262.0926-
Dec 2, 20242.09262.09262.09262.09262.0926200
Nov 29, 20241.71371.71371.71371.71371.7137-
Nov 27, 20241.71371.71371.71371.71371.7137-
Nov 26, 20241.71371.71371.71371.71371.7137-
Nov 25, 20241.71371.71371.71371.71371.7137-
Nov 22, 20241.71371.71371.71371.71371.7137-
Nov 21, 20241.71371.71371.71371.71371.7137-
Nov 20, 20241.71371.71371.71371.71371.7137-
Nov 19, 20241.71371.71371.71371.71371.7137-
Nov 18, 20241.71371.71371.71371.71371.7137-
Nov 15, 20241.71371.71371.71371.71371.7137-
Nov 14, 20241.71371.71371.71371.71371.7137-
Nov 13, 20241.71371.71371.71371.71371.7137-
Nov 12, 20241.71371.71371.71371.71371.7137600
Nov 11, 20241.54331.54331.54331.54331.5433-
Nov 8, 20241.54331.54331.54331.54331.5433-
Nov 7, 20241.54331.54331.54331.54331.5433-
Nov 6, 20241.54331.54331.54331.54331.5433-
Nov 5, 20241.54331.54331.54331.54331.5433-
Nov 4, 20241.54331.54331.54331.54331.5433-
Nov 1, 20241.54331.54331.54331.54331.5433-
Oct 31, 20241.54331.54331.54331.54331.5433-
Oct 30, 20241.54331.54331.54331.54331.5433-
Oct 29, 20241.54331.54331.54331.54331.5433-
Oct 28, 20241.54331.54331.54331.54331.5433-
Oct 25, 20241.54331.54331.54331.54331.5433-
Oct 24, 20241.54331.54331.54331.54331.5433-
Oct 23, 20241.54331.54331.54331.54331.5433-
Oct 22, 20241.54331.54331.54331.54331.5433200
Oct 21, 20242.00002.00002.00002.00002.0000-
Oct 18, 20242.00002.00002.00002.00002.0000100
Oct 17, 20242.00002.00002.00002.00002.0000-
Oct 16, 20242.00002.00002.00002.00002.0000-
Oct 15, 20242.00002.00002.00002.00002.0000-
Oct 14, 20242.00002.00002.00002.00002.0000-
Oct 11, 20242.00002.00002.00002.00002.0000-
Oct 10, 20242.00002.00002.00002.00002.0000-
Oct 9, 20242.00002.00002.00002.00002.0000-
Oct 8, 20242.00002.00002.00002.00002.0000-
Oct 7, 20242.00002.00002.00002.00002.0000-
Oct 4, 20242.00002.00002.00002.00002.0000-
Oct 3, 20242.00002.00002.00002.00002.0000-
Oct 2, 20242.00002.00002.00002.00002.0000-
Oct 1, 20242.00002.00002.00002.00002.0000100
Sep 30, 20242.00002.00002.00002.00002.0000-
Sep 27, 20242.00002.00002.00002.00002.0000-
Sep 26, 20242.00002.00002.00002.00002.0000-
Sep 25, 20242.00002.00002.00002.00002.0000-
Sep 24, 20242.00002.00002.00002.00002.0000-
Sep 23, 20242.00002.00002.00002.00002.0000-
Sep 20, 2024 0.0060 Dividend
Sep 20, 20242.00002.00002.00002.00002.0000-
Sep 19, 20242.00002.00002.00002.00001.9940-
Sep 18, 20242.00002.00002.00002.00001.9940-
Sep 17, 20242.00002.00002.00002.00001.9940-
Sep 16, 20242.00002.00002.00002.00001.9940-
Sep 13, 20242.00002.00002.00002.00001.9940300
Sep 12, 20242.07002.07002.07002.07002.0638-
Sep 11, 20242.07002.07002.07002.07002.0638-
Sep 10, 20242.07002.07002.07002.07002.0638-
Sep 9, 20242.07002.07002.07002.07002.0638100
Sep 6, 20242.07002.07002.07002.07002.0638-
Sep 5, 20242.07002.07002.07002.07002.0638-
Sep 4, 20242.07002.07002.07002.07002.0638-
Sep 3, 20242.07002.07002.07002.07002.0638-
Aug 30, 20242.07002.07002.07002.07002.0638-
Aug 29, 20242.07002.07002.07002.07002.0638-
Aug 28, 20242.07002.07002.07002.07002.0638-
Aug 27, 20242.07002.07002.07002.07002.0638-
Aug 26, 20242.07002.07002.07002.07002.0638-
Aug 23, 20242.07002.07002.07002.07002.0638-
Aug 22, 20242.07002.07002.07002.07002.0638-
Aug 21, 20242.07002.07002.07002.07002.0638-
Aug 20, 20242.07002.07002.07002.07002.0638100
Aug 19, 20241.77371.77371.77371.77371.7684-
Aug 16, 20241.77371.77371.77371.77371.7684-
Aug 15, 20241.77371.77371.77371.77371.7684-
Aug 14, 20241.77371.77371.77371.77371.7684-
Aug 13, 20241.77371.77371.77371.77371.7684-
Aug 12, 20241.77371.77371.77371.77371.7684-
Aug 9, 20241.77371.77371.77371.77371.7684100
Aug 8, 20241.88251.88251.88251.88251.8769-
Aug 7, 20241.88251.88251.88251.88251.8769-
Aug 6, 20241.88251.88251.88251.88251.8769-
Aug 5, 20241.88251.88251.88251.88251.8769-
Aug 2, 20241.88251.88251.88251.88251.8769200
Aug 1, 20241.91001.91001.91001.91001.9043-
Jul 31, 20241.91001.91001.91001.91001.9043-
Jul 30, 20241.91001.91001.91001.91001.9043-
Jul 29, 20241.91001.91001.91001.91001.9043-
Jul 26, 20241.91001.91001.91001.91001.9043-
Jul 25, 20241.91001.91001.91001.91001.9043-
Jul 24, 20241.91001.91001.91001.91001.9043-
Jul 23, 20241.91001.91001.91001.91001.9043-
Jul 22, 20241.91001.91001.91001.91001.9043-
Jul 19, 20241.91001.91001.91001.91001.9043-
Jul 18, 20241.91001.91001.91001.91001.9043-
Jul 17, 20241.91001.91001.91001.91001.9043-
Jul 16, 20241.91001.91001.91001.91001.9043-
Jul 15, 20241.91001.91001.91001.91001.9043-
Jul 12, 20241.91001.91001.91001.91001.9043-
Jul 11, 20241.91001.91001.91001.91001.9043-
Jul 10, 20241.91001.91001.91001.91001.9043-
Jul 9, 20241.91001.91001.91001.91001.9043-
Jul 8, 20241.91001.91001.91001.91001.9043-
Jul 5, 20241.91001.91001.91001.91001.9043-
Jul 3, 2024 0.0380 Dividend
Jul 3, 20241.91001.91001.91001.91001.9043900
Jul 2, 20242.05002.05002.05002.05002.0060-
Jul 1, 20242.05002.05002.05002.05002.0060100
Jun 28, 20242.08002.08002.08002.08002.0353-
Jun 27, 20242.08002.08002.08002.08002.0353-
Jun 26, 20242.08002.08002.08002.08002.0353-
Jun 25, 20242.08002.08002.08002.08002.0353-
Jun 24, 20242.08002.08002.08002.08002.0353200
Jun 21, 20242.02262.02262.02262.02261.9792-
Jun 20, 20242.02262.02262.02262.02261.9792-
Jun 18, 20242.02262.02262.02262.02261.9792300
Jun 17, 20242.16002.16002.16002.16002.1136-
Jun 14, 20242.16002.16002.16002.16002.1136-
Jun 13, 20242.16002.16002.16002.16002.1136-
Jun 12, 20242.16002.16002.16002.16002.1136-
Jun 11, 20242.16002.16002.16002.16002.1136-
Jun 10, 20242.16002.16002.16002.16002.1136-
Jun 7, 20242.16002.16002.16002.16002.1136-
Jun 6, 20242.16002.16002.16002.16002.1136-
Jun 5, 20242.16002.16002.16002.16002.1136-
Jun 4, 20242.16002.16002.16002.16002.1136-
Jun 3, 20242.16002.16002.16002.16002.1136-
May 31, 20242.16002.16002.16002.16002.1136-
May 30, 20242.16002.16002.16002.16002.1136-
May 29, 20242.16002.16002.16002.16002.1136100
May 28, 20242.16002.16002.16002.16002.1136200
May 24, 20242.06202.06202.06202.06202.0177-
May 23, 20242.06202.06202.06202.06202.0177-
May 22, 20242.06202.06202.06202.06202.0177700
May 21, 20241.75001.75001.75001.75001.7124-
May 20, 20241.75001.75001.75001.75001.7124-
May 17, 20241.75001.75001.75001.75001.7124100
May 16, 20241.83181.83181.83181.83181.7925-
May 15, 20241.83181.83181.83181.83181.7925-
May 14, 20241.83181.83181.83181.83181.7925-
May 13, 20241.83181.83181.83181.83181.7925-
May 10, 20241.83181.83181.83181.83181.7925300
May 9, 20241.91001.91001.91001.91001.8690-
May 8, 20241.91001.91001.91001.91001.8690-
May 7, 20241.91001.91001.91001.91001.8690-
May 6, 20241.91001.91001.91001.91001.8690-
May 3, 20241.91001.91001.91001.91001.8690-
May 2, 20241.91001.91001.91001.91001.8690-
May 1, 20241.91001.91001.91001.91001.8690-
Apr 30, 20241.91001.91001.91001.91001.8690-
Apr 29, 20241.91001.91001.91001.91001.8690-
Apr 26, 20241.91001.91001.91001.91001.8690-
Apr 25, 20241.91001.91001.91001.91001.8690-
Apr 24, 20241.91001.91001.91001.91001.8690-
Apr 23, 20241.91001.91001.91001.91001.8690-
Apr 22, 20241.91001.91001.91001.91001.8690-
Apr 19, 20241.91001.91001.91001.91001.8690200
Apr 18, 20241.95191.95191.95191.95191.9100300
Apr 17, 20241.95191.95191.95191.95191.9100100
Apr 16, 20241.95001.95001.95001.95001.9081200
Apr 15, 20241.92191.92191.92191.92191.8806100
Apr 12, 20241.92191.92191.92191.92191.8806-
Apr 11, 20241.92191.92191.92191.92191.8806-
Apr 10, 20241.92191.92191.92191.92191.8806-
Apr 9, 20241.92191.92191.92191.92191.8806100
Apr 8, 20241.99602.00001.97002.00001.95702,300
Apr 5, 20242.04002.04002.04002.04001.9962-
Apr 4, 20242.04002.04002.04002.04001.9962-
Apr 3, 20242.04002.04002.04002.04001.9962400
Apr 2, 20241.86281.95001.86281.95001.90811,200
Apr 1, 20241.63001.63001.63001.63001.5950-
Mar 28, 20241.63001.63001.63001.63001.5950-
Mar 27, 20241.63001.63001.63001.63001.5950-
Mar 26, 20241.63001.63001.63001.63001.5950-
Mar 25, 20241.63001.63001.63001.63001.5950-
Mar 22, 20241.63001.63001.63001.63001.5950-
Mar 21, 20241.63001.63001.63001.63001.5950-
Mar 20, 20241.63001.63001.63001.63001.5950-
Mar 19, 20241.63001.63001.63001.63001.5950-
Mar 18, 20241.63001.63001.63001.63001.5950-
Mar 15, 20241.63001.63001.63001.63001.5950-
Mar 14, 20241.63001.63001.63001.63001.5950-
Mar 13, 20241.63001.63001.63001.63001.5950-
Mar 12, 20241.63001.63001.63001.63001.5950-
Mar 11, 20241.63001.63001.63001.63001.5950100
Mar 8, 20241.65001.65001.65001.65001.6146-
Mar 7, 20241.65001.65001.65001.65001.6146-
Mar 6, 20241.65001.65001.65001.65001.6146500
Mar 5, 20241.70001.70001.70001.70001.6635-
Mar 4, 20241.70001.70001.70001.70001.6635300
Mar 1, 20241.67001.67001.67001.67001.6341400
Feb 29, 20241.60001.60001.60001.60001.5656700
Feb 28, 20241.58001.58001.58001.58001.5461600
Feb 27, 20241.63001.65901.63001.64001.6048700
Feb 26, 20241.56001.56001.56001.56001.5265300
Feb 23, 20241.49001.49001.49001.49001.45801,700
Feb 22, 20241.48001.58001.48001.48001.44822,300