Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.110	10.150	10.050	10.050	8.502	2,835,376
2022-07-29	10.220	10.230	10.070	10.090	8.536	3,805,373
2022-07-28	10.260	10.350	10.200	10.210	8.638	4,786,666
2022-07-27	10.170	10.270	10.140	10.240	8.663	2,759,012
2022-07-26	10.160	10.210	10.080	10.190	8.621	2,746,736
2022-07-25	10.230	10.340	10.100	10.100	8.545	2,755,300
2022-07-22	10.200	10.270	10.050	10.180	8.612	3,421,380
2022-07-21	10.350	10.440	10.210	10.220	8.646	3,797,089
2022-07-20	10.450	10.490	10.320	10.360	8.765	4,707,972
2022-07-19	10.330	10.420	10.270	10.370	8.773	4,280,003
2022-07-18	10.080	10.320	10.080	10.280	8.697	5,120,820
2022-07-15	10.220	10.290	10.070	10.070	8.519	5,601,864
2022-07-14	10.300	10.460	10.240	10.290	8.705	6,728,666
2022-07-13	10.180	10.440	10.150	10.400	8.799	10,470,699
2022-07-12	10.080	10.410	10.030	10.230	8.655	8,325,016
2022-07-11	9.980	10.060	9.940	10.030	8.485	2,392,475
2022-07-08	10.040	10.100	9.970	10.000	8.460	3,108,911
2022-07-07	9.930	10.140	9.930	10.080	8.528	3,573,795
2022-07-06	9.980	10.070	9.900	9.940	8.409	4,209,370
2022-07-05	10.300	10.300	9.980	10.030	8.485	5,967,184
2022-07-04	10.180	10.260	10.100	10.200	8.629	4,023,607
2022-07-01	10.210	10.310	10.150	10.180	8.612	3,371,454
2022-06-30	10.250	10.340	10.170	10.250	8.672	6,231,572
2022-06-29	10.290	10.530	10.190	10.210	8.638	10,582,592
2022-06-28	10.030	10.390	10.030	10.290	8.705	6,487,798
2022-06-27	10.190	10.210	10.100	10.120	8.562	3,689,384
2022-06-24	10.220	10.240	10.100	10.160	8.595	5,007,756
2022-06-23	10.030	10.230	10.020	10.220	8.646	5,113,950
2022-06-22	10.120	10.120	10.000	10.090	8.536	3,717,060
2022-06-21	10.060	10.150	9.990	10.050	8.502	4,147,346
2022-06-20	10.150	10.180	10.030	10.060	8.511	5,071,741
2022-06-17	10.300	10.300	9.990	10.170	8.604	11,960,242
2022-06-16	10.210	11.110	10.040	10.470	8.858	21,730,871
2022-06-15	10.310	10.650	10.210	10.420	8.587	17,256,120
2022-06-14	9.880	10.220	9.820	10.210	8.414	9,138,375
2022-06-13	9.970	10.060	9.810	9.900	8.158	6,283,200
2022-06-10	10.000	10.140	9.920	10.100	8.323	5,908,066
2022-06-09	10.160	10.240	9.990	10.050	8.282	5,887,182
2022-06-08	9.970	10.220	9.970	10.150	8.365	7,597,893
2022-06-07	9.980	10.150	9.970	10.020	8.257	4,504,424
2022-06-06	9.950	10.050	9.880	10.050	8.282	4,516,661
2022-06-02	10.060	10.060	9.830	9.980	8.224	3,577,772
2022-06-01	9.890	10.140	9.870	10.000	8.241	6,204,895
2022-05-31	9.880	9.930	9.770	9.900	8.158	4,009,629
2022-05-30	9.840	9.880	9.710	9.830	8.101	2,761,623
2022-05-27	9.830	9.910	9.680	9.790	8.068	3,684,320
2022-05-26	9.690	9.980	9.650	9.870	8.134	6,181,108
2022-05-25	9.470	9.670	9.430	9.650	7.952	3,373,608
2022-05-24	9.640	9.970	9.430	9.470	7.804	6,286,422
2022-05-23	9.670	9.710	9.590	9.650	7.952	2,746,567
2022-05-20	9.580	9.650	9.550	9.640	7.944	3,419,683
2022-05-19	9.540	9.560	9.400	9.530	7.854	3,989,854
2022-05-18	9.790	9.820	9.670	9.690	7.985	3,528,640
2022-05-17	9.670	10.000	9.610	9.780	8.060	6,827,166
2022-05-16	9.810	9.880	9.600	9.660	7.961	4,676,146
2022-05-13	9.810	9.960	9.750	9.810	8.084	4,991,807
2022-05-12	9.660	9.810	9.610	9.790	8.068	3,189,943
2022-05-11	9.700	9.910	9.640	9.690	7.985	5,270,865
2022-05-10	9.540	9.750	9.410	9.700	7.994	3,577,041
2022-05-09	9.510	9.750	9.510	9.610	7.920	3,585,551

← NewerPage 18 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.