Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.470	9.520	9.410	9.510	8.266	3,085,546
2023-07-25	9.380	9.550	9.380	9.500	8.257	4,928,763
2023-07-24	9.290	9.390	9.240	9.360	8.135	3,584,395
2023-07-21	9.270	9.320	9.220	9.300	8.083	2,255,422
2023-07-20	9.360	9.360	9.240	9.260	8.048	2,182,800
2023-07-19	9.230	9.320	9.220	9.320	8.100	2,282,150
2023-07-18	9.220	9.270	9.170	9.260	8.048	2,263,100
2023-07-17	9.220	9.220	9.140	9.220	8.014	2,393,900
2023-07-14	9.230	9.280	9.200	9.230	8.022	1,784,400
2023-07-13	9.150	9.240	9.130	9.210	8.005	2,335,300
2023-07-12	9.250	9.250	9.120	9.150	7.953	2,189,500
2023-07-11	9.180	9.250	9.150	9.240	8.031	2,313,600
2023-07-10	9.230	9.270	9.140	9.170	7.970	2,864,234
2023-07-07	9.100	9.310	9.060	9.220	8.014	4,506,655
2023-07-06	9.140	9.160	9.040	9.100	7.909	2,828,444
2023-07-05	9.180	9.190	9.110	9.140	7.944	2,845,523
2023-07-04	9.210	9.210	9.120	9.160	7.961	2,488,649
2023-07-03	9.180	9.250	9.140	9.170	7.970	4,666,762
2023-06-30	9.210	9.240	9.100	9.150	7.953	3,915,477
2023-06-29	9.360	9.550	9.300	9.390	7.944	5,158,690
2023-06-28	9.150	9.400	9.090	9.380	7.936	6,325,920
2023-06-27	9.030	9.160	8.960	9.130	7.724	2,894,844
2023-06-26	9.000	9.080	8.950	9.000	7.614	3,200,788
2023-06-21	9.100	9.130	9.020	9.040	7.648	2,723,249
2023-06-20	9.250	9.250	9.120	9.120	7.716	3,294,188
2023-06-19	9.400	9.400	9.180	9.190	7.775	3,809,100
2023-06-16	9.320	9.460	9.300	9.350	7.910	3,029,584
2023-06-15	9.260	9.350	9.230	9.330	7.893	2,498,161
2023-06-14	9.250	9.340	9.220	9.280	7.851	2,442,896
2023-06-13	9.220	9.280	9.210	9.240	7.817	1,876,700
2023-06-12	9.340	9.350	9.210	9.230	7.809	3,439,486
2023-06-09	9.460	9.480	9.320	9.320	7.885	3,133,800
2023-06-08	9.350	9.480	9.330	9.450	7.995	4,157,347
2023-06-07	9.230	9.430	9.230	9.380	7.936	3,603,095
2023-06-06	9.370	9.430	9.240	9.260	7.834	3,402,900
2023-06-05	9.500	9.510	9.380	9.400	7.953	3,279,800
2023-06-02	9.550	9.560	9.450	9.500	8.037	2,222,300
2023-06-01	9.450	9.520	9.410	9.440	7.986	2,814,300
2023-05-31	9.430	9.470	9.370	9.420	7.969	2,227,245
2023-05-30	9.500	9.520	9.360	9.460	8.003	2,288,817
2023-05-29	9.410	9.570	9.410	9.500	8.037	3,753,537
2023-05-26	9.450	9.470	9.340	9.430	7.978	3,158,080
2023-05-25	9.440	9.540	9.370	9.440	7.986	4,046,700
2023-05-24	9.590	9.610	9.470	9.470	8.012	4,626,594
2023-05-23	9.760	9.800	9.580	9.620	8.139	3,839,058
2023-05-22	9.630	9.820	9.630	9.680	8.189	6,110,700
2023-05-19	9.990	9.990	9.880	9.880	8.359	3,510,600
2023-05-18	10.090	10.100	9.970	10.040	8.494	2,868,736
2023-05-17	10.010	10.110	9.970	10.050	8.502	2,584,900
2023-05-16	10.130	10.170	10.000	10.040	8.494	3,462,300
2023-05-15	10.030	10.150	9.960	10.120	8.562	4,961,100
2023-05-12	10.130	10.150	10.020	10.030	8.485	3,429,112
2023-05-11	10.180	10.180	10.040	10.080	8.528	3,662,104
2023-05-10	10.200	10.220	10.030	10.080	8.528	6,646,104
2023-05-09	10.200	10.420	10.160	10.190	8.621	11,099,709
2023-05-08	10.170	10.300	10.140	10.220	8.646	7,752,954
2023-05-05	10.140	10.250	10.070	10.140	8.579	7,040,453
2023-05-04	10.000	10.150	9.910	10.100	8.545	10,863,362
2023-04-28	9.560	9.990	9.560	9.980	8.443	10,711,166
2023-04-27	9.400	9.520	9.330	9.470	8.012	3,104,650

← NewerPage 14 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.