Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.300	9.500	9.300	9.310	8.364	9,741,035
2024-07-22	9.220	9.370	9.190	9.370	8.418	10,023,400
2024-07-19	9.180	9.220	9.100	9.180	8.247	3,445,400
2024-07-18	9.150	9.220	9.020	9.210	8.274	4,385,795
2024-07-17	9.190	9.190	9.100	9.140	8.211	4,183,697
2024-07-16	9.210	9.240	9.160	9.190	8.256	4,129,600
2024-07-15	9.210	9.230	9.140	9.210	8.274	3,605,200
2024-07-12	9.230	9.270	9.180	9.230	8.292	3,273,097
2024-07-11	9.180	9.250	9.160	9.230	8.292	6,322,136
2024-07-10	9.160	9.210	9.080	9.100	8.176	3,974,332
2024-07-09	8.920	9.190	8.860	9.170	8.238	7,343,791
2024-07-08	9.150	9.150	8.890	8.930	8.023	7,075,869
2024-07-05	9.140	9.380	9.080	9.200	8.265	10,153,442
2024-07-04	9.250	9.300	9.110	9.160	8.229	5,628,300
2024-07-03	9.200	9.320	9.180	9.280	8.337	7,123,013
2024-07-02	9.300	9.370	9.150	9.210	8.274	9,520,425
2024-07-01	9.050	9.160	8.990	9.150	8.220	5,455,563
2024-06-28	8.950	9.160	8.920	9.010	8.095	5,995,412
2024-06-27	9.090	9.110	8.920	8.930	8.023	4,464,900
2024-06-26	8.940	9.130	8.900	9.110	8.184	5,596,140
2024-06-25	8.860	8.980	8.850	8.930	8.023	5,003,500
2024-06-24	9.070	9.080	8.810	8.840	7.942	7,379,600
2024-06-21	9.090	9.190	9.050	9.080	8.158	4,375,100
2024-06-20	9.170	9.220	9.060	9.080	8.158	5,140,100
2024-06-19	9.310	9.340	9.200	9.210	8.274	4,454,400
2024-06-18	9.230	9.320	9.190	9.310	8.364	4,646,395
2024-06-17	9.220	9.280	9.170	9.230	8.292	4,302,300
2024-06-14	9.210	9.290	9.150	9.260	8.319	6,299,200
2024-06-13	9.330	9.330	9.150	9.210	8.274	6,894,000
2024-06-12	9.350	9.350	9.250	9.330	8.382	4,944,900
2024-06-11	9.420	9.430	9.260	9.330	8.382	5,022,600
2024-06-07	9.240	9.430	9.240	9.420	8.463	6,267,600
2024-06-06	9.390	9.400	9.180	9.220	8.283	8,633,635
2024-06-05	9.530	9.540	9.340	9.350	8.400	5,722,900
2024-06-04	9.420	9.540	9.350	9.530	8.562	5,574,700
2024-06-03	9.610	9.660	9.340	9.420	8.463	8,817,735
2024-05-31	9.630	9.710	9.610	9.650	8.670	5,340,829
2024-05-30	9.710	9.790	9.600	9.620	8.643	6,522,896
2024-05-29	9.700	9.850	9.670	9.750	8.759	7,682,369
2024-05-28	10.190	10.200	9.970	9.980	8.674	9,192,535
2024-05-27	10.190	10.240	10.070	10.170	8.839	8,483,000
2024-05-24	10.200	10.310	10.140	10.140	8.813	6,226,191
2024-05-23	10.340	10.370	10.170	10.200	8.865	9,031,600
2024-05-22	10.440	10.520	10.330	10.350	8.996	9,624,800
2024-05-21	10.460	10.490	10.380	10.470	9.100	7,095,869
2024-05-20	10.300	10.520	10.300	10.450	9.083	14,749,665
2024-05-17	10.180	10.290	10.080	10.270	8.926	8,472,155
2024-05-16	10.050	10.240	10.050	10.160	8.831	8,958,300
2024-05-15	10.360	10.390	10.050	10.080	8.761	8,259,426
2024-05-14	10.150	10.300	10.150	10.280	8.935	11,822,812
2024-05-13	10.100	10.200	9.980	10.120	8.796	7,666,800
2024-05-10	10.140	10.160	10.000	10.110	8.787	6,345,900
2024-05-09	10.040	10.160	10.030	10.120	8.796	6,389,987
2024-05-08	10.180	10.210	10.020	10.040	8.726	8,157,400
2024-05-07	10.340	10.350	10.180	10.200	8.865	10,146,694
2024-05-06	10.160	10.340	10.160	10.330	8.978	14,935,100
2024-04-30	10.120	10.240	10.100	10.110	8.787	11,463,200
2024-04-29	10.170	10.250	9.930	10.180	8.848	20,199,200
2024-04-26	10.150	10.330	10.030	10.260	8.917	24,631,790
2024-04-25	9.620	10.190	9.620	10.030	8.718	25,775,574

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.