Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.630	9.840	9.540	9.590	7.903	7,609,866
2022-05-05	9.140	10.150	9.130	9.980	8.224	10,626,855
2022-04-29	9.010	9.280	7.990	9.230	7.606	6,829,789
2022-04-28	8.950	9.080	8.790	8.880	7.318	5,112,304
2022-04-27	8.750	9.090	8.570	9.010	7.425	8,349,709
2022-04-26	9.350	9.420	8.830	8.890	7.326	7,910,214
2022-04-25	9.880	9.890	9.280	9.310	7.672	9,356,182
2022-04-22	10.000	10.080	9.820	10.050	8.282	5,702,400
2022-04-21	10.100	10.490	10.000	10.030	8.266	8,163,291
2022-04-20	10.330	10.380	10.050	10.170	8.381	4,967,000
2022-04-19	10.250	10.370	10.200	10.300	8.488	4,341,083
2022-04-18	10.440	10.450	10.050	10.240	8.439	6,987,444
2022-04-15	10.890	10.900	10.500	10.550	8.694	9,178,311
2022-04-14	10.790	10.950	10.720	10.880	8.966	7,064,071
2022-04-13	10.930	11.000	10.690	10.690	8.810	7,371,296
2022-04-12	10.640	11.080	10.620	11.020	9.081	9,097,823
2022-04-11	10.920	11.190	10.510	10.830	8.925	11,277,525
2022-04-08	10.810	10.900	10.650	10.870	8.958	7,403,274
2022-04-07	11.050	11.150	10.800	10.820	8.917	9,914,472
2022-04-06	11.090	11.200	10.990	11.050	9.106	10,619,651
2022-04-01	10.900	11.250	10.820	11.180	9.213	15,013,610
2022-03-31	10.760	11.080	10.360	10.910	8.991	10,577,811
2022-03-30	10.600	10.980	10.510	10.820	8.917	10,414,974
2022-03-29	10.740	10.770	10.470	10.500	8.653	8,140,567
2022-03-28	10.530	10.830	10.370	10.670	8.793	7,864,891
2022-03-25	10.780	10.860	10.630	10.660	8.785	7,504,600
2022-03-24	10.560	11.140	10.550	10.850	8.941	13,744,292
2022-03-23	10.510	11.030	10.490	10.700	8.818	21,059,337
2022-03-22	9.700	10.770	9.670	10.770	8.875	24,418,246
2022-03-21	9.820	9.920	9.670	9.790	8.068	5,455,276
2022-03-18	9.780	9.860	9.660	9.860	8.126	4,349,938
2022-03-17	9.780	10.030	9.700	9.800	8.076	6,393,553
2022-03-16	9.700	9.840	9.300	9.780	8.060	8,835,918
2022-03-15	10.000	10.080	9.490	9.530	7.854	9,395,794
2022-03-14	10.320	10.340	10.080	10.090	8.315	4,484,079
2022-03-11	10.100	10.460	9.980	10.440	8.603	5,714,990
2022-03-10	10.400	10.550	10.210	10.290	8.480	8,055,030
2022-03-09	10.390	10.400	9.700	10.090	8.315	7,399,935
2022-03-08	10.670	10.680	10.230	10.270	8.463	6,612,126
2022-03-07	10.830	10.870	10.500	10.560	8.702	6,658,234
2022-03-04	10.890	10.940	10.680	10.810	8.908	7,516,120
2022-03-03	10.900	10.990	10.820	10.940	9.016	6,006,976
2022-03-02	10.820	10.940	10.790	10.900	8.983	4,724,700
2022-03-01	10.840	10.940	10.810	10.890	8.974	5,378,956
2022-02-28	10.880	11.070	10.700	10.860	8.950	9,766,330
2022-02-25	11.640	11.640	10.990	11.000	9.065	22,515,473
2022-02-24	11.870	12.360	11.430	11.700	9.642	22,644,897
2022-02-23	11.620	12.440	11.520	11.990	9.881	22,887,591
2022-02-22	11.070	11.680	11.000	11.620	9.576	19,361,000
2022-02-21	11.700	11.700	11.170	11.230	9.255	27,786,006
2022-02-18	10.240	10.710	10.230	10.640	8.768	9,438,536
2022-02-17	10.340	10.380	10.270	10.290	8.480	3,396,242
2022-02-16	10.190	10.430	10.170	10.350	8.529	4,978,297
2022-02-15	10.190	10.210	10.080	10.180	8.389	2,483,790
2022-02-14	10.170	10.180	10.070	10.090	8.315	2,534,597
2022-02-11	10.250	10.330	10.180	10.180	8.389	4,581,659
2022-02-10	10.220	10.300	10.170	10.230	8.430	3,506,882
2022-02-09	10.140	10.270	10.090	10.220	8.422	3,738,227
2022-02-08	9.960	10.140	9.900	10.140	8.356	3,728,802
2022-02-07	9.880	9.970	9.830	9.940	8.191	2,534,188

← NewerPage 19 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.