Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.050	10.170	9.980	10.050	10.050	5,087,860
2026-10-15	10.150	10.180	10.010	10.030	10.030	4,552,000
2026-10-14	10.120	10.240	10.100	10.210	10.210	5,114,312
2026-10-13	10.130	10.190	10.050	10.120	10.120	4,882,300
2026-10-12	10.080	10.190	10.060	10.140	10.140	5,666,700
2026-10-09	10.000	10.090	9.990	10.050	10.050	6,502,690
2026-10-08	9.990	10.070	9.930	10.000	10.000	3,656,500
2026-09-30	9.930	10.010	9.880	9.970	9.970	3,700,192
2026-09-29	9.840	9.980	9.790	9.910	9.910	4,403,942
2026-09-28	10.010	10.050	9.870	9.930	9.780	4,115,845
2026-09-24	10.110	10.130	9.980	10.040	9.888	3,564,700
2026-09-23	10.090	10.160	10.050	10.110	9.957	4,383,736
2026-09-22	10.120	10.120	10.030	10.040	9.888	4,555,955
2026-09-21	10.100	10.160	10.060	10.100	9.947	3,895,242
2026-09-18	10.120	10.180	10.070	10.100	9.947	4,524,955
2026-09-17	10.130	10.220	10.010	10.140	9.987	5,308,574
2026-09-16	10.010	10.150	9.980	10.150	9.997	4,635,000
2026-09-15	10.030	10.150	9.940	10.060	9.908	5,646,426
2026-09-14	10.050	10.110	10.010	10.080	9.928	4,039,313
2026-09-11	10.190	10.230	10.000	10.030	9.879	6,108,143
2026-09-10	10.120	10.290	10.090	10.210	10.056	6,148,387
2026-09-09	10.120	10.290	10.070	10.120	9.967	5,957,401
2026-09-08	10.100	10.220	10.010	10.130	9.977	7,795,379
2026-09-07	10.140	10.180	10.020	10.090	9.938	5,301,000
2026-09-04	10.070	10.180	10.010	10.070	9.918	7,319,216
2026-09-03	10.080	10.190	10.000	10.020	9.869	6,210,379
2026-09-02	10.180	10.240	10.070	10.130	9.977	5,151,794
2026-09-01	10.220	10.290	10.150	10.230	10.076	5,059,220
2026-08-31	10.190	10.310	10.150	10.220	10.066	6,580,737
2026-08-28	10.280	10.360	10.130	10.220	10.066	8,380,074
2026-08-27	10.180	10.380	10.130	10.330	10.174	11,552,817
2026-08-26	10.000	10.290	9.950	10.160	10.007	11,165,869
2026-08-25	9.890	10.050	9.870	10.000	9.849	9,688,140
2026-08-24	9.770	10.070	9.700	9.930	9.780	20,475,239
2026-08-21	9.550	9.570	9.420	9.490	9.347	7,775,710
2026-08-20	9.620	9.690	9.520	9.540	9.396	9,070,174
2026-08-19	9.750	9.790	9.640	9.720	9.573	6,092,407
2026-08-18	9.800	9.820	9.730	9.730	9.583	3,383,057
2026-08-17	9.780	9.820	9.710	9.810	9.662	4,370,718
2026-08-14	9.840	9.870	9.780	9.780	9.632	3,753,900
2026-08-13	9.910	9.920	9.810	9.850	9.701	4,389,854
2026-08-12	9.890	9.950	9.850	9.900	9.751	3,940,620
2026-08-11	9.980	10.040	9.870	9.890	9.741	5,306,800
2026-08-10	9.940	10.050	9.900	9.990	9.839	6,148,300
2026-08-07	9.940	9.970	9.870	9.940	9.790	4,773,655
2026-08-06	10.060	10.080	9.890	9.960	9.810	6,193,857
2026-08-05	10.090	10.170	10.060	10.060	9.908	5,947,166
2026-08-04	10.200	10.220	10.070	10.090	9.938	4,770,900
2026-08-03	10.120	10.270	10.110	10.180	10.026	5,538,400
2026-07-31	10.030	10.170	10.000	10.150	9.997	6,883,941
2026-07-30	9.970	10.130	9.950	10.070	9.918	7,795,337
2026-07-29	9.870	10.040	9.870	10.000	9.849	7,312,858
2026-07-28	9.830	9.890	9.770	9.860	9.711	4,690,375
2026-07-27	9.780	9.890	9.770	9.830	9.682	5,203,468
2026-07-24	9.920	10.000	9.800	9.810	9.662	5,998,343
2026-07-23	9.870	9.970	9.850	9.940	9.790	5,601,100
2026-07-22	9.930	9.950	9.770	9.910	9.760	8,132,595
2026-07-21	9.880	10.080	9.850	9.920	9.770	8,384,600
2026-07-20	9.880	10.080	9.820	9.890	9.741	11,091,900

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1500 CNY
2026-05-19	0.3250 CNY
2025-09-24	0.1500 CNY
2025-05-14	0.3250 CNY
2024-09-27	0.1500 CNY
2024-05-29	0.3250 CNY
2023-06-30	0.2500 CNY
2022-06-16	0.2700 CNY
2021-06-08	0.2500 CNY
2020-06-09	0.3000 CNY
2019-07-12	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.