Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.930	10.070	9.800	9.830	9.682	8,338,549
2026-07-16	9.940	10.080	9.890	9.950	9.800	5,626,946
2026-07-15	9.810	9.990	9.790	9.980	9.829	4,951,669
2026-07-14	9.630	9.880	9.570	9.810	9.662	6,103,799
2026-07-13	9.540	9.680	9.530	9.620	9.475	5,209,900
2026-07-10	9.600	9.640	9.460	9.540	9.396	5,057,400
2026-07-09	9.620	9.720	9.610	9.630	9.485	4,067,325
2026-07-08	9.620	9.750	9.580	9.680	9.534	3,694,605
2026-07-07	9.730	9.760	9.570	9.650	9.504	3,828,419
2026-07-06	9.710	9.770	9.610	9.730	9.583	5,526,186
2026-07-03	9.750	9.800	9.670	9.680	9.534	3,897,200
2026-07-02	9.700	9.800	9.600	9.710	9.563	4,006,918
2026-07-01	9.350	9.730	9.310	9.710	9.563	7,703,425
2026-06-30	9.410	9.440	9.290	9.360	9.219	3,285,573
2026-06-29	9.360	9.480	9.150	9.460	9.317	6,105,344
2026-06-26	9.560	9.620	9.380	9.400	9.258	5,509,487
2026-06-25	9.540	9.710	9.500	9.600	9.455	6,037,252
2026-06-24	9.990	9.990	9.550	9.580	9.435	9,196,000
2026-06-23	10.350	10.500	9.890	9.980	9.829	14,483,075
2026-06-22	9.540	9.760	9.430	9.750	9.603	5,826,350
2026-06-18	9.700	9.720	9.540	9.600	9.455	3,659,222
2026-06-17	9.830	9.840	9.680	9.720	9.573	4,092,676
2026-06-16	9.890	9.920	9.760	9.840	9.691	4,321,133
2026-06-15	9.940	10.050	9.890	9.890	9.741	6,353,561
2026-06-12	9.780	9.940	9.730	9.900	9.751	4,231,141
2026-06-11	9.810	9.890	9.720	9.780	9.632	3,024,786
2026-06-10	9.770	9.850	9.720	9.850	9.701	3,379,229
2026-06-09	9.850	9.850	9.720	9.780	9.632	3,829,641
2026-06-08	9.920	9.940	9.720	9.850	9.701	6,787,100
2026-06-05	9.960	10.100	9.920	9.950	9.800	4,600,108
2026-06-04	10.080	10.130	9.930	9.960	9.810	4,929,561
2026-06-03	10.130	10.130	9.970	10.070	9.918	5,432,600
2026-06-02	10.170	10.320	10.090	10.110	9.957	5,141,599
2026-06-01	10.080	10.230	9.950	10.220	10.066	6,243,267
2026-05-29	9.930	10.190	9.930	10.120	9.967	6,391,917
2026-05-28	10.010	10.100	9.900	9.950	9.800	4,469,983
2026-05-27	10.150	10.270	10.000	10.070	9.918	4,719,473
2026-05-26	10.090	10.250	10.050	10.230	10.076	5,527,798
2026-05-25	10.040	10.140	10.000	10.120	9.967	4,072,275
2026-05-22	10.030	10.050	9.920	10.020	9.869	4,841,793
2026-05-21	10.020	10.150	9.960	10.020	9.869	7,183,746
2026-05-20	10.030	10.090	9.910	10.010	9.859	3,694,800
2026-05-19	9.970	10.120	9.950	10.020	9.869	4,896,200
2026-05-18	10.250	10.320	10.180	10.250	9.775	4,832,219
2026-05-15	10.300	10.330	10.180	10.280	9.804	4,715,206
2026-05-14	10.500	10.510	10.300	10.300	9.823	5,179,292
2026-05-13	10.530	10.560	10.420	10.460	9.975	4,663,200
2026-05-12	10.650	10.750	10.500	10.530	10.042	6,939,005
2026-05-11	10.390	10.820	10.350	10.720	10.223	14,034,601
2026-05-08	10.290	10.440	10.290	10.430	9.947	4,994,251
2026-05-07	10.340	10.410	10.290	10.320	9.842	3,562,712
2026-05-06	10.390	10.410	10.310	10.340	9.861	5,342,710
2026-04-30	10.420	10.440	10.280	10.380	9.899	5,619,587
2026-04-29	10.290	10.440	10.290	10.420	9.937	6,132,964
2026-04-28	10.160	10.370	10.120	10.330	9.851	8,669,701
2026-04-27	10.260	10.300	10.150	10.170	9.699	9,455,979
2026-04-24	10.090	10.190	10.080	10.120	9.651	5,503,581
2026-04-23	10.070	10.140	10.000	10.110	9.642	4,894,542
2026-04-22	10.140	10.180	10.060	10.080	9.613	5,384,272
2026-04-21	9.980	10.200	9.940	10.180	9.708	9,011,346

← NewerPage 2 of 21 · 1,213 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.