Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.310	9.500	9.290	9.480	8.240	7,888,031
2024-04-23	9.410	9.460	9.310	9.330	8.109	6,875,168
2024-04-22	9.530	9.610	9.300	9.390	8.161	13,632,417
2024-04-19	9.500	9.650	9.470	9.570	8.318	9,396,300
2024-04-18	9.570	9.670	9.480	9.540	8.292	11,969,469
2024-04-17	9.460	9.740	9.460	9.580	8.326	19,367,196
2024-04-16	9.700	9.800	9.400	9.400	8.170	12,591,071
2024-04-15	9.860	9.950	9.580	9.750	8.474	13,892,975
2024-04-12	10.110	10.110	9.870	9.880	8.587	6,125,800
2024-04-11	9.810	10.070	9.800	10.000	8.692	7,936,500
2024-04-10	9.970	10.050	9.770	9.840	8.552	8,629,826
2024-04-09	9.900	10.020	9.900	9.990	8.683	6,438,587
2024-04-08	10.010	10.050	9.910	9.920	8.622	7,702,872
2024-04-03	10.140	10.180	9.950	10.060	8.744	8,231,826
2024-04-02	10.140	10.240	10.100	10.160	8.831	10,235,421
2024-04-01	10.340	10.400	10.150	10.250	8.909	20,171,900
2024-03-29	10.360	10.420	10.190	10.420	9.057	7,158,200
2024-03-28	10.010	10.470	9.990	10.370	9.013	17,186,435
2024-03-27	10.100	10.220	9.930	9.960	8.657	10,669,702
2024-03-26	9.850	10.150	9.840	10.110	8.787	14,221,793
2024-03-25	9.930	10.040	9.840	9.860	8.570	9,710,611
2024-03-22	10.130	10.200	9.990	10.010	8.700	7,557,898
2024-03-21	10.280	10.280	10.100	10.170	8.839	7,137,144
2024-03-20	10.080	10.320	10.030	10.230	8.891	9,493,011
2024-03-19	10.290	10.290	10.070	10.100	8.778	9,444,521
2024-03-18	10.300	10.420	10.230	10.290	8.944	12,965,462
2024-03-15	10.180	10.270	10.080	10.230	8.891	11,213,070
2024-03-14	9.940	10.250	9.940	10.110	8.787	15,153,910
2024-03-13	9.930	10.000	9.870	9.960	8.657	7,883,474
2024-03-12	9.860	9.970	9.760	9.940	8.639	10,639,995
2024-03-11	9.690	9.880	9.690	9.850	8.561	8,058,322
2024-03-08	9.650	9.720	9.610	9.710	8.439	6,163,100
2024-03-07	9.690	9.760	9.610	9.630	8.370	7,353,700
2024-03-06	9.670	9.820	9.650	9.690	8.422	11,169,605
2024-03-05	9.710	10.080	9.660	9.790	8.509	14,962,682
2024-03-04	9.910	9.980	9.690	9.750	8.474	9,456,769
2024-03-01	9.760	9.940	9.730	9.920	8.622	10,035,842
2024-02-29	9.500	9.780	9.460	9.760	8.483	10,514,385
2024-02-28	9.880	10.080	9.550	9.550	8.300	15,565,361
2024-02-27	9.690	9.870	9.640	9.860	8.570	9,736,008
2024-02-26	9.810	9.880	9.670	9.700	8.431	9,268,194
2024-02-23	9.710	9.820	9.610	9.800	8.518	10,474,524
2024-02-22	9.640	9.730	9.570	9.720	8.448	8,723,305
2024-02-21	9.500	9.860	9.460	9.590	8.335	12,492,094
2024-02-20	9.490	9.600	9.350	9.570	8.318	10,379,717
2024-02-19	9.340	9.580	9.320	9.500	8.257	14,093,668
2024-02-08	9.210	9.440	9.210	9.330	8.109	16,059,928
2024-02-07	8.910	9.300	8.860	9.230	8.022	19,392,817
2024-02-06	8.300	9.050	8.120	8.910	7.744	18,685,852
2024-02-05	9.000	9.010	8.230	8.430	7.327	20,514,387
2024-02-02	9.360	9.470	8.760	9.040	7.857	14,412,575
2024-02-01	9.330	9.660	9.220	9.370	8.144	11,460,660
2024-01-31	9.700	9.780	9.390	9.420	8.187	11,735,396
2024-01-30	9.900	10.020	9.700	9.740	8.466	7,976,177
2024-01-29	10.160	10.250	9.910	9.920	8.622	11,737,361
2024-01-26	9.980	10.460	9.930	10.240	8.900	19,307,596
2024-01-25	9.800	10.070	9.690	10.050	8.735	17,321,126
2024-01-24	9.550	10.020	9.340	9.810	8.526	17,962,195
2024-01-23	9.380	9.620	9.200	9.530	8.283	11,287,860
2024-01-22	9.830	9.860	9.300	9.380	8.153	10,568,153

← NewerPage 11 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.