Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.300	9.380	9.250	9.370	7.927	2,688,334
2023-04-25	9.400	9.490	9.180	9.320	7.885	3,684,122
2023-04-24	9.510	9.560	9.370	9.400	7.953	3,216,689
2023-04-21	9.690	9.730	9.470	9.510	8.046	4,096,894
2023-04-20	9.740	9.770	9.590	9.650	8.164	3,473,100
2023-04-19	9.830	9.830	9.710	9.740	8.240	3,275,100
2023-04-18	9.830	9.850	9.760	9.790	8.282	3,160,226
2023-04-17	9.700	9.830	9.670	9.800	8.291	4,975,347
2023-04-14	9.700	9.750	9.680	9.680	8.189	2,920,189
2023-04-13	9.680	9.770	9.670	9.710	8.215	2,777,795
2023-04-12	9.690	9.750	9.680	9.730	8.232	3,690,919
2023-04-11	9.710	9.770	9.650	9.690	8.198	2,555,800
2023-04-10	9.830	9.830	9.660	9.690	8.198	4,111,232
2023-04-07	9.770	9.840	9.710	9.820	8.308	3,492,857
2023-04-06	9.890	9.900	9.740	9.760	8.257	3,286,815
2023-04-04	9.840	9.910	9.810	9.850	8.333	3,049,773
2023-04-03	9.760	9.870	9.720	9.820	8.308	3,701,846
2023-03-31	9.750	9.840	9.720	9.740	8.240	2,246,337
2023-03-30	9.840	9.860	9.630	9.730	8.232	3,079,300
2023-03-29	9.960	9.960	9.740	9.770	8.266	3,793,382
2023-03-28	9.980	10.020	9.870	9.920	8.392	3,438,400
2023-03-27	10.080	10.080	9.860	9.920	8.392	4,778,343
2023-03-24	10.090	10.130	9.980	10.010	8.469	3,919,300
2023-03-23	9.980	10.130	9.910	10.090	8.536	6,730,785
2023-03-22	9.910	9.960	9.860	9.950	8.418	3,101,845
2023-03-21	9.800	9.930	9.800	9.900	8.376	2,644,931
2023-03-20	9.890	9.940	9.780	9.790	8.282	4,185,301
2023-03-17	9.950	9.980	9.850	9.900	8.376	3,977,275
2023-03-16	9.870	9.950	9.810	9.850	8.333	2,868,145
2023-03-15	9.780	9.970	9.710	9.910	8.384	4,767,146
2023-03-14	9.700	9.840	9.680	9.710	8.215	3,463,322
2023-03-13	9.660	9.730	9.600	9.700	8.206	2,865,642
2023-03-10	9.750	9.810	9.690	9.700	8.206	2,043,100
2023-03-09	9.860	9.880	9.750	9.780	8.274	2,166,523
2023-03-08	9.790	9.850	9.750	9.850	8.333	1,690,417
2023-03-07	9.920	9.980	9.790	9.800	8.291	3,908,832
2023-03-06	9.990	10.030	9.890	9.890	8.367	4,409,310
2023-03-03	9.990	10.010	9.910	9.980	8.443	3,827,805
2023-03-02	9.940	10.100	9.920	10.020	8.477	5,323,518
2023-03-01	9.910	9.990	9.880	9.970	8.435	3,794,946
2023-02-28	9.810	9.970	9.780	9.950	8.418	4,239,500
2023-02-27	9.820	9.920	9.710	9.780	8.274	3,935,125
2023-02-24	10.000	10.100	9.900	9.910	8.384	5,544,358
2023-02-23	9.890	9.990	9.810	9.870	8.350	3,548,633
2023-02-22	9.890	9.960	9.860	9.880	8.359	2,861,652
2023-02-21	9.950	9.980	9.840	9.960	8.426	4,086,800
2023-02-20	9.850	9.960	9.720	9.940	8.409	5,325,980
2023-02-17	9.900	9.950	9.740	9.780	8.274	6,232,700
2023-02-16	10.150	10.260	9.850	9.910	8.384	9,032,995
2023-02-15	10.140	10.330	10.060	10.180	8.612	9,364,003
2023-02-14	10.400	10.420	10.060	10.150	8.587	12,970,559
2023-02-13	9.790	10.600	9.720	10.340	8.748	22,386,509
2023-02-10	9.450	10.040	9.420	9.840	8.325	15,906,988
2023-02-09	9.390	9.450	9.360	9.450	7.995	2,501,874
2023-02-08	9.450	9.460	9.360	9.370	7.927	2,237,989
2023-02-07	9.450	9.450	9.350	9.400	7.953	2,639,900
2023-02-06	9.450	9.470	9.380	9.400	7.953	2,366,847
2023-02-03	9.460	9.500	9.370	9.450	7.995	3,515,338
2023-02-02	9.540	9.540	9.440	9.480	8.020	3,671,400
2023-02-01	9.430	9.500	9.380	9.490	8.029	3,825,812

← NewerPage 15 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.