Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.430	9.500	9.380	9.490	8.029	3,825,812
2023-01-31	9.360	9.460	9.350	9.410	7.961	2,745,945
2023-01-30	9.460	9.520	9.360	9.380	7.936	4,305,738
2023-01-20	9.430	9.510	9.200	9.400	7.953	6,194,630
2023-01-19	9.350	9.580	9.290	9.500	8.037	5,981,933
2023-01-18	9.240	9.380	9.230	9.330	7.893	4,327,064
2023-01-17	9.180	9.340	9.110	9.280	7.851	6,183,859
2023-01-16	9.050	9.250	9.050	9.140	7.733	4,805,334
2023-01-13	8.980	9.050	8.960	9.050	7.656	2,451,024
2023-01-12	8.990	9.010	8.930	8.980	7.597	2,542,700
2023-01-11	9.040	9.060	8.990	9.010	7.623	1,909,645
2023-01-10	9.080	9.080	8.990	8.990	7.606	1,794,700
2023-01-09	9.030	9.090	9.020	9.040	7.648	2,545,671
2023-01-06	9.090	9.100	9.000	9.020	7.631	2,535,077
2023-01-05	9.040	9.110	9.000	9.090	7.690	2,810,800
2023-01-04	8.970	9.090	8.960	9.030	7.639	2,079,452
2023-01-03	8.970	9.030	8.920	9.010	7.623	2,533,778
2022-12-30	8.920	8.980	8.890	8.970	7.589	2,284,883
2022-12-29	8.990	8.990	8.890	8.910	7.538	2,738,400
2022-12-28	9.030	9.040	8.950	8.980	7.597	1,738,000
2022-12-27	8.950	9.090	8.950	9.040	7.648	2,490,162
2022-12-26	9.040	9.040	8.920	8.940	7.563	2,494,301
2022-12-23	9.000	9.130	8.960	9.000	7.614	1,869,700
2022-12-22	9.180	9.210	8.990	9.020	7.631	2,282,023
2022-12-21	9.190	9.220	9.060	9.140	7.733	1,924,829
2022-12-20	9.150	9.240	9.110	9.140	7.733	2,314,900
2022-12-19	9.370	9.420	9.150	9.160	7.749	3,324,400
2022-12-16	9.340	9.390	9.250	9.360	7.919	2,910,317
2022-12-15	9.450	9.450	9.330	9.340	7.902	2,796,743
2022-12-14	9.470	9.510	9.390	9.430	7.978	2,759,200
2022-12-13	9.410	9.510	9.370	9.470	8.012	3,577,125
2022-12-12	9.500	9.510	9.350	9.360	7.919	3,207,431
2022-12-09	9.550	9.620	9.450	9.500	8.037	3,489,373
2022-12-08	9.570	9.580	9.510	9.560	8.088	2,866,369
2022-12-07	9.570	9.610	9.480	9.540	8.071	2,873,279
2022-12-06	9.520	9.640	9.490	9.540	8.071	4,234,481
2022-12-05	9.480	9.640	9.400	9.570	8.096	6,639,002
2022-12-02	9.410	9.430	9.300	9.330	7.893	3,235,600
2022-12-01	9.480	9.550	9.390	9.410	7.961	4,092,576
2022-11-30	9.450	9.490	9.360	9.410	7.961	3,745,329
2022-11-29	9.250	9.470	9.200	9.380	7.936	5,520,983
2022-11-28	9.220	9.260	9.130	9.200	7.783	3,743,955
2022-11-25	9.220	9.290	9.170	9.270	7.843	3,337,908
2022-11-24	9.280	9.290	9.200	9.220	7.800	1,808,484
2022-11-23	9.210	9.260	9.190	9.220	7.800	2,359,866
2022-11-22	9.250	9.340	9.160	9.210	7.792	3,325,635
2022-11-21	9.230	9.280	9.180	9.250	7.826	3,031,861
2022-11-18	9.360	9.390	9.240	9.260	7.834	3,340,171
2022-11-17	9.300	9.350	9.250	9.320	7.885	3,202,748
2022-11-16	9.340	9.390	9.280	9.310	7.876	3,200,518
2022-11-15	9.230	9.430	9.230	9.360	7.919	4,313,244
2022-11-14	9.270	9.350	9.220	9.240	7.817	3,723,875
2022-11-11	9.310	9.350	9.220	9.240	7.817	3,792,376
2022-11-10	9.130	9.200	9.090	9.180	7.766	2,119,500
2022-11-09	9.270	9.270	9.130	9.160	7.749	2,232,600
2022-11-08	9.230	9.270	9.170	9.190	7.775	1,608,865
2022-11-07	9.220	9.250	9.120	9.240	7.817	2,274,459
2022-11-04	9.100	9.230	9.090	9.210	7.792	3,083,940
2022-11-03	9.000	9.120	9.000	9.100	7.699	1,978,983
2022-11-02	9.010	9.170	9.010	9.100	7.699	2,796,482

← NewerPage 16 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.