Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.800	9.050	8.800	9.030	7.639	3,272,521
2022-10-31	8.780	8.950	8.770	8.790	7.436	3,133,306
2022-10-28	9.050	9.170	8.860	8.880	7.513	3,938,708
2022-10-27	9.040	9.560	9.020	9.250	7.826	5,822,215
2022-10-26	8.900	9.190	8.880	9.020	7.631	3,591,367
2022-10-25	9.080	9.080	8.810	8.890	7.521	2,429,747
2022-10-24	9.180	9.350	8.850	8.990	7.606	3,297,542
2022-10-21	9.270	9.330	9.160	9.180	7.766	1,829,800
2022-10-20	9.250	9.340	9.160	9.190	7.775	2,570,220
2022-10-19	9.300	9.400	9.250	9.290	7.859	2,068,265
2022-10-18	9.300	9.460	9.300	9.320	7.885	2,608,669
2022-10-17	9.080	9.260	9.080	9.240	7.817	2,124,690
2022-10-14	9.080	9.220	9.070	9.150	7.741	2,414,400
2022-10-13	9.010	9.120	8.930	9.050	7.656	1,809,900
2022-10-12	8.830	9.050	8.720	9.050	7.656	2,622,773
2022-10-11	8.870	8.920	8.670	8.840	7.479	2,059,487
2022-10-10	9.080	9.110	8.800	8.850	7.487	3,907,001
2022-09-30	9.110	9.250	9.080	9.180	7.766	3,482,604
2022-09-29	9.250	9.310	9.110	9.190	7.775	3,112,969
2022-09-28	9.280	9.300	9.150	9.150	7.741	1,747,800
2022-09-27	9.160	9.320	9.100	9.320	7.885	2,487,399
2022-09-26	9.300	9.330	9.130	9.130	7.724	3,016,751
2022-09-23	9.480	9.570	9.330	9.380	7.936	2,530,782
2022-09-22	9.540	9.560	9.450	9.480	8.020	2,423,829
2022-09-21	9.310	9.750	9.200	9.630	8.147	6,651,376
2022-09-20	9.330	9.380	9.250	9.340	7.902	2,500,756
2022-09-19	9.350	9.480	9.200	9.270	7.843	3,826,376
2022-09-16	9.820	9.850	9.350	9.350	7.910	7,713,568
2022-09-15	10.050	10.070	9.750	9.830	8.316	4,424,542
2022-09-14	10.070	10.100	9.940	9.990	8.452	3,758,186
2022-09-13	10.180	10.180	10.090	10.120	8.562	2,742,982
2022-09-09	10.150	10.180	10.070	10.120	8.562	3,496,101
2022-09-08	10.130	10.200	10.080	10.150	8.587	4,389,572
2022-09-07	10.050	10.120	10.020	10.080	8.528	2,453,086
2022-09-06	10.000	10.090	9.980	10.080	8.528	3,422,248
2022-09-05	9.880	9.970	9.820	9.970	8.435	2,684,905
2022-09-02	9.890	9.990	9.860	9.880	8.359	2,393,875
2022-09-01	10.000	10.050	9.830	9.880	8.359	3,329,101
2022-08-31	10.150	10.150	9.980	9.990	8.452	3,988,700
2022-08-30	10.060	10.230	10.010	10.150	8.587	3,668,405
2022-08-29	9.960	10.060	9.880	10.050	8.502	3,498,351
2022-08-26	10.200	10.230	10.000	10.040	8.494	4,032,829
2022-08-25	9.950	10.170	9.950	10.160	8.595	5,383,808
2022-08-24	10.110	10.270	9.900	9.960	8.426	6,047,571
2022-08-23	10.000	10.130	9.970	10.130	8.570	3,416,800
2022-08-22	10.000	10.100	9.960	10.000	8.460	2,186,859
2022-08-19	10.120	10.140	10.000	10.010	8.469	2,900,537
2022-08-18	10.100	10.320	10.070	10.100	8.545	3,689,600
2022-08-17	10.050	10.420	10.020	10.260	8.680	7,358,667
2022-08-16	10.020	10.090	9.970	10.050	8.502	2,400,650
2022-08-15	10.000	10.050	9.940	10.010	8.469	2,603,271
2022-08-12	10.000	10.040	9.940	10.010	8.469	3,735,297
2022-08-11	9.820	10.060	9.820	10.040	8.494	5,107,900
2022-08-10	9.770	9.860	9.750	9.820	8.308	2,331,500
2022-08-09	9.790	9.830	9.710	9.810	8.299	2,299,043
2022-08-08	9.800	9.850	9.740	9.790	8.282	2,472,475
2022-08-05	9.640	9.820	9.600	9.810	8.299	3,592,583
2022-08-04	9.610	9.750	9.560	9.640	8.156	3,656,649
2022-08-03	9.600	9.820	9.560	9.590	8.113	5,499,957
2022-08-02	10.010	10.030	9.490	9.530	8.062	8,177,165

← NewerPage 17 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.