Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.820	9.910	9.670	9.790	8.068	2,890,805
2022-01-27	9.700	10.020	9.650	9.720	8.010	4,401,735
2022-01-26	9.720	9.870	9.630	9.720	8.010	2,678,626
2022-01-25	10.030	10.040	9.660	9.660	7.961	6,334,277
2022-01-24	10.110	10.120	9.990	10.050	8.282	4,631,425
2022-01-21	10.350	10.370	10.160	10.170	8.381	3,910,162
2022-01-20	10.200	10.360	10.140	10.360	8.538	6,447,255
2022-01-19	10.230	10.300	10.160	10.210	8.414	3,225,652
2022-01-18	10.280	10.300	10.200	10.240	8.439	3,490,233
2022-01-17	10.230	10.270	10.200	10.240	8.439	4,281,554
2022-01-14	10.390	10.420	10.220	10.240	8.439	4,372,529
2022-01-13	10.440	10.550	10.360	10.390	8.562	3,990,821
2022-01-12	10.500	10.570	10.400	10.430	8.595	5,794,069
2022-01-11	10.260	10.680	10.230	10.480	8.636	12,496,558
2022-01-10	10.260	10.280	10.190	10.260	8.455	3,472,956
2022-01-07	10.280	10.380	10.230	10.240	8.439	5,634,357
2022-01-06	10.260	10.300	10.230	10.280	8.472	3,650,981
2022-01-05	10.270	10.350	10.220	10.270	8.463	4,177,995
2022-01-04	10.140	10.280	10.140	10.260	8.455	5,398,340
2021-12-31	10.230	10.250	10.110	10.180	8.389	4,607,438
2021-12-30	10.170	10.270	10.130	10.200	8.406	3,400,020
2021-12-29	10.200	10.230	10.120	10.160	8.373	2,968,520
2021-12-28	10.120	10.180	10.110	10.170	8.381	2,470,935
2021-12-27	10.130	10.280	10.080	10.120	8.340	3,699,028
2021-12-24	10.270	10.270	10.120	10.130	8.348	3,191,762
2021-12-23	10.250	10.280	10.220	10.230	8.430	3,792,089
2021-12-22	10.310	10.420	10.260	10.300	8.488	3,793,670
2021-12-21	10.220	10.380	10.180	10.350	8.529	4,156,023
2021-12-20	10.240	10.280	10.160	10.160	8.373	2,949,971
2021-12-17	10.390	10.390	10.210	10.210	8.414	4,580,360
2021-12-16	10.460	10.460	10.340	10.390	8.562	4,008,783
2021-12-15	10.320	10.520	10.300	10.450	8.612	3,995,752
2021-12-14	10.300	10.600	10.240	10.380	8.554	5,283,100
2021-12-13	10.320	10.430	10.270	10.330	8.513	4,977,958
2021-12-10	10.320	10.350	10.210	10.240	8.439	3,545,200
2021-12-09	10.240	10.430	10.220	10.370	8.546	5,195,727
2021-12-08	10.250	10.250	10.150	10.250	8.447	2,829,158
2021-12-07	10.300	10.300	10.110	10.170	8.381	2,790,300
2021-12-06	10.210	10.350	10.150	10.240	8.439	3,865,524
2021-12-03	10.160	10.230	10.140	10.210	8.414	2,944,570
2021-12-02	10.160	10.220	10.120	10.160	8.373	2,433,907
2021-12-01	10.090	10.170	10.050	10.170	8.381	2,931,263
2021-11-30	10.070	10.160	10.030	10.100	8.323	2,865,066
2021-11-29	10.090	10.130	9.980	10.000	8.241	4,183,072
2021-11-26	10.340	10.350	10.160	10.160	8.373	4,404,167
2021-11-25	10.380	10.420	10.330	10.360	8.538	2,224,697
2021-11-24	10.450	10.480	10.330	10.380	8.554	3,294,367
2021-11-23	10.430	10.540	10.380	10.450	8.612	3,901,667
2021-11-22	10.360	10.470	10.320	10.410	8.579	4,315,100
2021-11-19	10.310	10.450	10.240	10.420	8.587	4,200,909
2021-11-18	10.490	10.570	10.310	10.320	8.505	4,170,475
2021-11-17	10.270	10.660	10.210	10.530	8.678	7,410,070
2021-11-16	10.350	10.390	10.270	10.270	8.463	3,533,600
2021-11-15	10.420	10.420	10.290	10.340	8.521	3,664,800
2021-11-12	10.350	10.430	10.320	10.410	8.579	3,172,140
2021-11-11	10.270	10.400	10.260	10.380	8.554	3,027,941
2021-11-10	10.280	10.290	10.170	10.280	8.472	2,378,347
2021-11-09	10.380	10.380	10.240	10.280	8.472	2,576,881
2021-11-08	10.310	10.390	10.290	10.340	8.521	2,610,498
2021-11-05	10.290	10.430	10.240	10.410	8.579	4,411,560

← NewerPage 20 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.