Dark

DCHIY
DIGITAL CHINA HLDGS ADR
stock OTC

Inactive

Dec 16, 2019

2.65USD-1.119%(-0.03)100

Pre-market

0.00USD-100.000%(-2.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-12-16	2.6500	2.6500	2.6500	2.6500	-1.119%	100	0.000%
2019-06-12	2.6800	2.6800	2.6800	2.6800	+15.021%	1,200	-1.119%
2019-02-01	2.3300	2.3300	2.3300	2.3300	+9.906%	100	+13.734%
2019-01-29	2.1200	2.1200	2.1200	2.1200	-20.599%	200	+25.000%
2018-07-05	2.6700	2.6700	2.6700	2.6700	-2.909%	1,408	-0.749%
2018-02-27	2.7500	2.7500	2.7500	2.7500	-6.143%	100	-3.636%
2018-01-29	2.9300	2.9300	2.9300	2.9300	-1.678%	711	-9.556%
2017-10-10	2.9800	2.9800	2.9800	2.9800	+2.759%	711	-11.074%
2017-09-20	2.9000	2.9000	2.9000	2.9000	-1.695%	591	-8.621%
2017-09-13	2.9500	2.9500	2.9500	2.9500	+0.683%	366	-10.169%
2017-09-07	2.9300	2.9300	2.9300	2.9300	-2.333%	500	-9.556%
2017-08-28	3.0000	3.0000	3.0000	3.0000	+2.389%	200	-11.667%
2017-08-25	2.8500	2.9300	2.8500	2.9300	-0.678%	1,000	-9.556%
2017-08-24	2.9500	2.9500	2.9500	2.9500	-15.954%	796	-10.169%
2017-08-11	3.1200	3.5100	3.1200	3.5100	+9.687%	700	-24.501%
2017-08-10	3.2000	3.2000	3.2000	3.2000	-23.810%	500	-17.188%
2016-08-30	4.2000	4.2000	4.2000	4.2000	+48.936%	105	-36.905%
2016-05-06	2.8200	2.8200	2.8200	2.8200	-1.742%	318	-6.028%
2016-05-05	3.5200	3.5600	2.8700	2.8700	-24.672%	3,566	-7.666%
2016-04-29	3.8100	3.8100	3.8100	3.8100	-9.069%	421	-30.446%
2016-04-14	4.1900	4.1900	4.1900	4.1900	-33.386%	210	-36.754%
2016-04-08	6.2900	6.2900	6.2900	6.2900	+42.630%	3,673	-57.870%
2016-04-07	4.2700	4.4100	4.2700	4.4100	-24.227%	3,358	-39.909%
2016-03-17	5.8200	5.8200	5.8200	5.8200	+21.503%	163	-54.467%
2016-01-27	4.7900	4.7900	4.7900	4.7900	-6.809%	163	-44.676%
2015-12-22	5.1400	5.1400	5.1400	5.1400	+2.390%	808	-48.444%
2015-12-17	5.0200	5.0200	5.0200	5.0200	-10.357%	525	-47.211%
2015-11-25	5.6000	5.6000	5.6000	5.6000	+17.647%	283	-52.679%
2015-10-13	4.7600	4.7600	4.7600	4.7600	-7.212%	210	-44.328%
2015-07-17	5.1200	5.1300	5.1200	5.1300	+7.547%	1,878	-48.343%
2015-07-10	4.7700	4.7700	4.7700	4.7700	+1.706%	1,710	-44.444%
2015-07-09	4.6900	4.7900	4.6900	4.6900	-28.939%	923	-43.497%
2015-06-23	6.6000	6.6000	6.6000	6.6000	-4.070%	1,626	-59.848%
2015-06-18	6.8800	6.8800	6.8800	6.8800	-3.099%	705	-61.483%
2015-06-10	7.1000	7.1000	7.1000	7.1000	-10.127%	514	-62.676%
2015-06-02	7.9000	7.9000	7.9000	7.9000	-10.431%	514	-66.456%
2015-05-27	8.7000	8.8200	8.7000	8.8200	+2.439%	607,780	-69.955%
2015-05-26	8.6100	8.6100	8.6100	8.6100	+7.491%	357	-69.222%
2015-05-22	8.0100	8.0100	8.0100	8.0100	-1.597%	294	-66.916%
2015-05-21	8.1400	8.1400	8.1400	8.1400	+2.005%	6,209	-67.445%
2015-05-20	8.3800	8.3800	7.9800	7.9800	-4.431%	15,415	-66.792%
2015-05-19	8.5100	8.5100	8.2900	8.3500	+7.051%	4,029	-68.263%
2015-05-15	7.8000	7.8000	7.8000	7.8000	-3.106%	483	-66.026%
2015-05-14	8.0500	8.0500	8.0500	8.0500	+12.117%	498	-67.081%
2015-05-13	7.1800	7.1800	7.1800	7.1800	+1.844%	357	-63.092%
2015-05-12	6.9800	7.0500	6.9800	7.0500	+1.148%	5,016	-62.411%
2015-05-11	6.9700	6.9700	6.9700	6.9700	+5.927%	1,910	-61.980%
2015-05-08	6.5800	6.5800	6.5800	6.5800	+5.449%	294	-59.726%
2015-05-07	6.2400	6.2400	6.2400	6.2400	0.000%	1,196	-57.532%
2015-05-06	6.6700	6.6700	6.2400	6.2400	-12.727%	3,368	-57.532%
2015-05-01	7.1500	7.1500	7.1500	7.1500	+0.563%	178	-62.937%
2015-04-30	7.1100	7.1100	7.1100	7.1100	+5.804%	3,180	-62.729%
2015-04-22	6.7200	6.7200	6.6700	6.7200	+1.053%	315,276	-60.565%
2015-04-21	6.6500	6.6500	6.6500	6.6500	+3.101%	199	-60.150%
2015-04-17	6.4500	6.4500	6.4500	6.4500	+9.137%	1,805	-58.915%
2015-04-16	5.9100	5.9100	5.9100	5.9100	+1.546%	1,899	-55.161%
2015-04-15	5.8200	5.8200	5.8200	5.8200	-0.342%	315	-54.467%
2015-04-13	5.8400	5.8400	5.8400	5.8400	0.000%	210	-54.623%
2015-04-10	5.8400	5.8400	5.8400	5.8400	-5.958%	367	-54.623%
2015-04-06	5.5600	6.2100	5.5600	6.2100	+2.985%	210	-57.327%
2015-04-02	6.0300	6.0700	6.0300	6.0300	+15.962%	11,280	-56.053%
2015-04-01	5.2000	5.2000	5.2000	5.2000	+2.564%	157	-49.038%
2015-03-31	5.0700	5.0700	5.0700	5.0700	+1.400%	4,481	-47.732%
2015-03-30	5.0400	5.0400	5.0000	5.0000	+5.042%	8,153	-47.000%
2015-03-27	4.7700	4.7700	4.7600	4.7600	-1.040%	33,820	-44.328%
2015-03-26	4.8100	4.8100	4.8100	4.8100	+0.839%	11,293	-44.906%
2015-03-25	4.8600	4.8600	4.7700	4.7700	+6.473%	10,067	-44.444%
2015-03-24	4.4800	4.4800	4.4800	4.4800	-1.322%	1,910	-40.848%
2015-03-23	4.5400	4.5400	4.5400	4.5400	+1.339%	1,025	-41.630%
2015-03-20	4.4700	4.4800	4.4600	4.4800	+2.752%	2,263	-40.848%
2015-03-19	4.3600	4.4600	4.3600	4.3600	+0.461%	1,868	-39.220%
2015-03-16	4.3400	4.3400	4.3400	4.3400	+0.231%	2,529	-38.940%
2015-03-13	4.3300	4.3300	4.3300	4.3300	+1.882%	735	-38.799%
2015-03-12	4.3500	4.3500	4.2500	4.2500	-2.299%	923	-37.647%
2015-03-11	4.3500	4.3500	4.3500	4.3500	+0.694%	839	-39.080%
2015-03-10	4.3200	4.3200	4.3200	4.3200	-2.921%	1,448	-38.657%
2015-03-04	4.4500	4.5400	4.4500	4.4500	-4.711%	12,162	-40.449%
2015-03-03	4.6700	4.6700	4.6700	4.6700	+0.864%	1,343	-43.255%
2015-03-02	4.6700	4.6800	4.6300	4.6300	+2.661%	9,685	-42.765%
2015-02-27	4.5300	4.5800	4.5100	4.5100	-3.632%	11,102	-41.242%
2015-02-26	4.6800	4.6800	4.6800	4.6800	+1.518%	105	-43.376%
2015-02-25	4.5700	4.6100	4.5700	4.6100	-0.216%	923	-42.516%
2015-02-23	4.6200	4.6200	4.6200	4.6200	+0.873%	1,123	-42.641%
2015-02-18	4.5800	4.5800	4.5800	4.5800	+5.774%	105	-42.140%
2015-02-13	4.4200	4.4200	4.3300	4.3300	-0.688%	2,025	-38.799%
2015-02-02	4.3600	4.3600	4.3600	4.3600	+0.230%	441	-39.220%
2015-01-29	4.3500	4.3500	4.3500	4.3500	-2.902%	441	-39.080%
2015-01-27	4.4800	4.4800	4.4800	4.4800	+0.224%	199	-40.848%
2015-01-26	4.4700	4.4700	4.4700	4.4700	-0.667%	2,934	-40.716%
2015-01-21	4.5200	4.5200	4.5000	4.5000	-0.662%	10,840	-41.111%
2015-01-20	4.5000	4.5300	4.5000	4.5300	-1.092%	8,164	-41.501%
2015-01-16	4.5800	4.5800	4.5800	4.5800	+4.091%	1,238	-42.140%
2015-01-15	4.4000	4.4000	4.4000	4.4000	-0.677%	1,469	-39.773%
2015-01-14	4.4300	4.4300	4.4300	4.4300	-1.991%	367	-40.181%
2015-01-13	4.4500	4.5200	4.4500	4.5200	+14.430%	2,856	-41.372%
2015-01-12	3.9500	3.9500	3.9500	3.9500	0.000%	2,141	-32.911%
2015-01-08	3.9500	3.9500	3.9500	3.9500	-11.236%	105	-32.911%
2015-01-06	4.4900	4.4900	4.3800	4.4500	+4.460%	14,880	-40.449%
2014-12-30	4.2600	4.2600	4.2600	4.2600	+1.914%	2,779	-37.793%
2014-12-29	4.1800	4.1800	4.1800	4.1800	-1.182%	3,253	-36.603%
2014-12-26	4.2200	4.2300	4.2000	4.2300	+1.439%	1,981	-37.352%
2014-12-24	4.1700	4.1700	4.1700	4.1700	+0.482%	965	-36.451%
2014-12-23	4.1500	4.1500	4.1500	4.1500	+0.242%	1,941	-36.145%
2014-12-22	4.1400	4.1400	4.1400	4.1400	+1.222%	3,410	-35.990%
2014-12-19	4.0900	4.0900	4.0900	4.0900	+4.604%	157	-35.208%
2014-12-17	3.9100	3.9100	3.8600	3.9100	+4.267%	21,018	-32.225%
2014-12-16	3.7500	3.7500	3.7500	3.7500	-2.850%	15,992	-29.333%
2014-12-12	3.8600	3.8600	3.8600	3.8600	-0.515%	2,886	-31.347%
2014-12-11	3.8200	3.8800	3.8200	3.8800	-2.513%	8,424	-31.701%
2014-12-10	3.8700	3.9800	3.8100	3.9800	+2.051%	4,321	-33.417%
2014-12-08	3.9700	3.9700	3.9000	3.9000	-5.109%	3,536	-32.051%
2014-12-03	4.1100	4.1100	4.1100	4.1100	-0.964%	1,007	-35.523%
2014-12-01	4.1500	4.1500	4.1500	4.1500	-0.240%	756	-36.145%
2014-11-18	4.1600	4.1600	4.1600	4.1600	-2.118%	472	-36.298%
2014-11-17	4.3100	4.3100	4.2500	4.2500	-0.701%	1,935	-37.647%
2014-11-14	4.2300	4.2800	4.2300	4.2800	+0.234%	367,703	-38.084%
2014-11-13	4.1100	4.2700	4.1100	4.2700	+0.471%	881	-37.939%
2014-11-06	4.2200	4.3700	4.2200	4.2500	-2.074%	30,158	-37.647%
2014-11-04	4.3100	4.3400	4.3100	4.3400	-2.032%	1,301	-38.940%
2014-11-03	4.4300	4.4300	4.4300	4.4300	-2.208%	672	-40.181%
2014-10-31	4.5300	4.5300	4.5300	4.5300	+2.489%	51,659	-41.501%
2014-10-28	4.4200	4.4200	4.4200	4.4200	+3.030%	252	-40.045%
2014-10-27	4.2900	4.2900	4.2900	4.2900	-0.464%	105	-38.228%
2014-10-23	4.3100	4.3100	4.3100	4.3100	+2.864%	1,154	-38.515%
2014-10-21	4.1900	4.1900	4.1900	4.1900	+0.964%	630	-36.754%
2014-10-20	4.2700	4.3400	4.1500	4.1500	-3.712%	1,606	-36.145%
2014-10-14	4.3100	4.3100	4.3100	4.3100	+1.651%	1,710	-38.515%
2014-10-13	4.2400	4.2400	4.2400	4.2400	-2.752%	1,312	-37.500%
2014-09-30	4.4000	4.4000	4.3200	4.3600	-2.022%	1,553	-39.220%
2014-09-29	4.4500	4.4500	4.4500	4.4500	-4.301%	344	-40.449%
2014-09-25	4.6500	4.6500	4.6500	4.6500	+3.563%	33,527	-43.011%
2014-09-24	4.4900	4.4900	4.4900	4.4900	+1.126%	210	-40.980%
2014-09-23	4.4400	4.4400	4.4400	4.4400	-3.478%	598	-40.315%
2014-09-22	4.6000	4.6000	4.6000	4.6000	-4.564%	210	-42.391%
2014-09-19	4.6000	4.8200	4.6000	4.8200	+4.104%	335,601	-45.021%
2014-09-11	4.6300	4.6300	4.6300	4.6300	+5.708%	208	-42.765%
2014-09-02	4.4800	4.4800	4.3800	4.3800	-18.284%	210	-39.498%
2014-05-09	5.3600	5.3600	5.3600	5.3600	-7.586%	105	-50.560%
2014-01-03	5.8000	5.8000	5.8000	5.8000	-16.185%	105	-54.310%
2013-05-22	6.9200	6.9200	6.9200	6.9200	+2.216%	630	-61.705%
2013-05-20	6.7700	6.7700	6.7700	6.7700	+5.288%	525	-60.857%
2013-05-10	6.4300	6.4300	6.4300	6.4300	+4.894%	105	-58.787%
2013-05-07	6.2200	6.2200	6.1300	6.1300	+4.608%	210	-56.770%
2013-04-22	5.8900	5.8900	5.8600	5.8600	+5.206%	210	-54.778%
2013-04-18	5.5700	5.5700	5.5700	5.5700	-25.535%	105	-52.424%
2013-02-27	7.4800	7.4800	7.4800	7.4800	-7.426%	105	-64.572%
2013-02-08	8.0800	8.0800	8.0800	8.0800	-0.247%	105	-67.203%
2013-01-16	8.1000	8.1000	8.1000	8.1000	0.000%	1,049	-67.284%
2013-01-15	8.1000	8.1000	8.1000	8.1000	-1.220%	525	-67.284%
2013-01-10	8.4000	8.4000	8.2000	8.2000	0.000%	6,086	-67.683%

.dark-mode .B5l35F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B5l35F{ color: #333333; background-color: white; border: 2px solid #333333; }DCHIYDIGITAL CHINA HLDGS ADRstock OTC

DCHIY
DIGITAL CHINA HLDGS ADR
stock OTC