Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.990	10.140	9.880	9.920	8.622	9,578,600
2024-01-18	10.010	10.050	9.700	9.950	8.648	14,013,989
2024-01-17	10.220	10.340	10.090	10.100	8.778	11,985,836
2024-01-16	10.300	10.350	10.100	10.260	8.917	7,307,500
2024-01-15	10.220	10.450	10.190	10.280	8.935	6,381,788
2024-01-12	10.380	10.510	10.300	10.300	8.952	6,097,488
2024-01-11	10.290	10.450	10.250	10.390	9.030	6,183,988
2024-01-10	10.390	10.400	10.260	10.300	8.952	6,144,200
2024-01-09	10.360	10.500	10.190	10.430	9.065	7,750,072
2024-01-08	10.540	10.580	10.360	10.360	9.004	9,883,173
2024-01-05	10.780	10.870	10.570	10.630	9.239	13,074,212
2024-01-04	10.740	10.760	10.660	10.730	9.326	7,177,088
2024-01-03	10.770	10.850	10.660	10.740	9.335	9,026,538
2024-01-02	10.720	10.870	10.670	10.780	9.369	10,884,339
2023-12-29	10.640	10.770	10.610	10.740	9.335	12,063,639
2023-12-28	10.550	10.760	10.450	10.700	9.300	14,362,578
2023-12-27	10.400	10.710	10.380	10.600	9.213	13,885,322
2023-12-26	10.800	10.840	10.350	10.480	9.109	19,135,906
2023-12-25	10.600	10.600	10.310	10.470	9.100	9,837,600
2023-12-22	10.720	10.810	10.580	10.610	9.222	11,224,730
2023-12-21	10.600	10.770	10.500	10.710	9.309	10,762,100
2023-12-20	10.870	10.900	10.600	10.660	9.265	12,512,800
2023-12-19	10.950	11.000	10.760	10.850	9.430	14,924,430
2023-12-18	11.220	11.230	10.960	11.000	9.561	17,648,735
2023-12-15	11.250	11.370	11.100	11.240	9.769	16,236,677
2023-12-14	11.360	11.390	11.120	11.230	9.761	18,472,916
2023-12-13	11.350	11.440	11.240	11.260	9.787	18,727,585
2023-12-12	11.640	11.740	11.330	11.370	9.882	38,124,311
2023-12-11	11.420	11.710	11.280	11.630	10.108	34,560,042
2023-12-08	11.760	11.990	11.500	11.570	10.056	44,256,073
2023-12-07	11.410	12.000	11.350	11.830	10.282	59,678,128
2023-12-06	11.000	11.770	10.910	11.500	9.995	63,394,947
2023-12-05	10.810	11.110	10.780	10.910	9.482	26,670,868
2023-12-04	11.200	11.200	10.870	10.890	9.465	39,930,871
2023-12-01	10.660	10.760	10.580	10.720	9.317	16,619,166
2023-11-30	10.560	10.660	10.500	10.630	9.239	17,437,932
2023-11-29	10.740	10.740	10.560	10.570	9.187	19,421,045
2023-11-28	10.770	10.850	10.630	10.700	9.300	20,295,004
2023-11-27	10.930	10.930	10.700	10.800	9.387	20,876,451
2023-11-24	10.990	11.040	10.850	10.980	9.543	20,721,199
2023-11-23	10.870	11.070	10.780	11.050	9.604	26,723,799
2023-11-22	10.900	11.180	10.880	10.900	9.474	30,817,078
2023-11-21	11.180	11.330	11.050	11.100	9.648	36,547,116
2023-11-20	11.260	11.340	11.030	11.220	9.752	33,138,901
2023-11-17	11.010	11.350	11.000	11.230	9.761	46,340,461
2023-11-16	11.730	11.970	11.100	11.210	9.743	74,998,948
2023-11-15	11.900	12.350	11.690	11.910	10.352	74,802,517
2023-11-14	12.000	12.430	11.520	11.980	10.412	104,642,980
2023-11-13	13.600	13.800	12.380	12.380	10.760	99,860,530
2023-11-10	11.880	14.360	11.880	13.760	11.960	160,104,976
2023-11-09	12.780	13.200	12.410	13.200	11.473	124,962,463
2023-11-08	12.000	12.000	12.000	12.000	10.430	10,218,817
2023-11-07	10.910	10.910	10.910	10.910	9.482	7,277,182
2023-11-06	9.800	9.920	9.670	9.920	8.622	15,599,420
2023-11-03	8.980	9.060	8.980	9.020	7.840	3,399,489
2023-11-02	9.040	9.060	8.980	8.980	7.805	2,667,127
2023-11-01	9.020	9.050	8.980	9.040	7.857	3,210,661
2023-10-31	9.030	9.040	8.960	9.020	7.840	3,688,900
2023-10-30	8.980	9.030	8.920	8.990	7.814	4,040,610
2023-10-27	9.000	9.070	8.990	9.020	7.840	5,006,782

← NewerPage 12 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.