Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.840	9.030	8.800	9.030	7.848	5,810,701
2023-10-25	8.980	9.070	8.920	8.930	7.762	8,293,801
2023-10-24	8.580	8.970	8.580	8.900	7.735	8,383,216
2023-10-23	8.840	8.880	8.550	8.570	7.449	8,192,404
2023-10-20	8.740	9.030	8.740	8.900	7.735	7,149,227
2023-10-19	8.720	8.970	8.700	8.810	7.657	6,302,901
2023-10-18	8.880	8.880	8.740	8.770	7.622	2,915,353
2023-10-17	8.900	8.950	8.840	8.880	7.718	2,036,798
2023-10-16	8.870	8.920	8.830	8.900	7.735	2,254,419
2023-10-13	8.880	8.930	8.830	8.890	7.727	2,235,900
2023-10-12	8.910	8.950	8.850	8.900	7.735	3,177,100
2023-10-11	8.900	8.950	8.790	8.830	7.675	3,336,000
2023-10-10	9.000	9.030	8.880	8.900	7.735	3,510,400
2023-10-09	9.000	9.030	8.880	8.950	7.779	4,025,385
2023-09-28	9.030	9.060	9.000	9.010	7.831	3,434,200
2023-09-27	9.050	9.080	9.030	9.030	7.848	2,565,979
2023-09-26	9.080	9.080	9.010	9.040	7.857	2,659,616
2023-09-25	9.150	9.150	9.050	9.080	7.892	3,435,218
2023-09-22	9.110	9.170	9.060	9.150	7.953	3,611,400
2023-09-21	9.140	9.180	9.070	9.080	7.892	2,978,841
2023-09-20	9.200	9.200	9.100	9.140	7.944	3,101,291
2023-09-19	9.130	9.220	9.110	9.180	7.979	4,542,200
2023-09-18	9.120	9.150	9.050	9.120	7.927	3,434,191
2023-09-15	9.090	9.140	9.050	9.100	7.909	3,914,811
2023-09-14	9.000	9.090	8.990	9.070	7.883	3,477,613
2023-09-13	9.070	9.080	8.980	9.020	7.840	4,067,254
2023-09-12	9.060	9.090	9.030	9.060	7.875	3,356,841
2023-09-11	9.030	9.090	8.990	9.060	7.875	3,941,441
2023-09-08	9.010	9.070	8.990	9.020	7.840	3,461,643
2023-09-07	9.080	9.130	9.020	9.020	7.840	4,548,700
2023-09-06	9.040	9.120	9.020	9.100	7.909	4,358,021
2023-09-05	9.080	9.170	9.050	9.090	7.901	8,272,041
2023-09-04	9.020	9.100	8.970	9.100	7.909	6,661,587
2023-09-01	9.090	9.120	8.980	8.990	7.814	8,953,246
2023-08-31	9.170	9.220	9.050	9.090	7.901	11,277,200
2023-08-30	9.640	9.670	9.170	9.190	7.988	26,266,813
2023-08-29	9.720	9.860	9.560	9.780	8.500	38,081,526
2023-08-28	10.510	10.510	9.840	9.910	8.613	47,540,783
2023-08-25	9.330	9.820	9.320	9.550	8.300	13,093,088
2023-08-24	9.410	9.580	9.380	9.380	8.153	4,622,255
2023-08-23	9.490	9.540	9.390	9.390	8.161	3,999,585
2023-08-22	9.550	9.580	9.410	9.470	8.231	4,985,400
2023-08-21	9.530	9.680	9.510	9.510	8.266	5,864,196
2023-08-18	9.630	9.700	9.540	9.540	8.292	4,722,892
2023-08-17	9.680	9.790	9.570	9.670	8.405	4,404,433
2023-08-16	9.620	9.800	9.550	9.680	8.413	6,242,289
2023-08-15	9.670	9.720	9.540	9.680	8.413	5,927,707
2023-08-14	9.580	9.650	9.530	9.630	8.370	5,679,542
2023-08-11	9.850	9.860	9.640	9.660	8.396	9,060,785
2023-08-10	9.740	10.000	9.740	9.980	8.674	10,457,408
2023-08-09	9.870	9.930	9.730	9.770	8.492	9,594,754
2023-08-08	9.900	10.050	9.750	9.940	8.639	9,390,320
2023-08-07	9.810	10.100	9.800	9.910	8.613	8,703,873
2023-08-04	10.100	10.160	9.940	9.960	8.657	14,338,787
2023-08-03	9.870	10.060	9.800	9.950	8.648	7,750,481
2023-08-02	9.800	9.990	9.780	9.910	8.613	8,286,122
2023-08-01	9.760	9.890	9.760	9.820	8.535	5,335,620
2023-07-31	9.870	9.960	9.800	9.840	8.552	9,772,255
2023-07-28	9.530	9.890	9.450	9.850	8.561	11,790,782
2023-07-27	9.520	9.540	9.440	9.500	8.257	2,713,720

← NewerPage 13 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.