Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.980	10.010	9.950	9.980	9.518	2,608,900
2026-04-17	10.080	10.080	9.960	9.980	9.518	4,053,100
2026-04-16	10.070	10.090	10.030	10.070	9.603	3,886,300
2026-04-15	10.070	10.070	9.970	10.070	9.603	4,491,570
2026-04-14	9.970	10.050	9.890	10.050	9.584	7,155,546
2026-04-13	9.900	9.920	9.850	9.890	9.432	3,453,270
2026-04-10	9.850	10.020	9.840	9.890	9.432	6,876,600
2026-04-09	9.950	9.960	9.800	9.810	9.356	6,990,231
2026-04-08	9.950	10.020	9.940	10.000	9.537	9,724,585
2026-04-07	9.870	9.920	9.790	9.880	9.422	6,687,790
2026-04-03	9.880	9.910	9.850	9.870	9.413	5,975,426
2026-04-02	9.970	10.030	9.860	9.910	9.451	5,953,958
2026-04-01	10.080	10.100	9.990	10.000	9.537	6,450,833
2026-03-31	10.040	10.140	9.950	9.990	9.527	12,278,727
2026-03-30	10.480	10.480	9.890	10.060	9.594	26,939,373
2026-03-27	10.700	10.730	10.530	10.700	10.204	7,130,652
2026-03-26	10.690	10.830	10.650	10.710	10.214	5,361,921
2026-03-25	10.510	10.760	10.400	10.750	10.252	8,412,601
2026-03-24	10.360	10.480	10.270	10.460	9.975	7,700,483
2026-03-23	10.700	10.710	10.150	10.210	9.737	14,932,712
2026-03-20	10.860	11.010	10.820	10.850	10.347	8,414,256
2026-03-19	10.890	10.930	10.830	10.860	10.357	4,796,516
2026-03-18	11.000	11.030	10.870	10.930	10.424	4,955,394
2026-03-17	10.980	11.090	10.950	10.980	10.471	6,086,795
2026-03-16	10.930	11.000	10.850	10.950	10.443	5,395,281
2026-03-13	10.990	11.000	10.910	10.910	10.405	7,748,256
2026-03-12	10.790	10.970	10.770	10.950	10.443	7,725,986
2026-03-11	10.730	10.840	10.660	10.810	10.309	5,383,986
2026-03-10	10.720	10.750	10.670	10.700	10.204	4,339,300
2026-03-09	10.710	10.780	10.610	10.670	10.176	6,272,552
2026-03-06	10.550	10.760	10.520	10.730	10.233	5,740,131
2026-03-05	10.650	10.650	10.500	10.580	10.090	7,629,579
2026-03-04	10.840	10.860	10.470	10.500	10.014	14,759,420
2026-03-03	10.910	11.030	10.860	10.890	10.385	9,500,900
2026-03-02	10.920	10.960	10.780	10.910	10.405	8,995,656
2026-02-27	10.910	11.050	10.880	11.020	10.509	7,018,008
2026-02-26	10.960	10.990	10.880	10.910	10.405	5,425,780
2026-02-25	10.890	11.020	10.860	10.940	10.433	6,288,199
2026-02-24	10.890	10.920	10.860	10.880	10.376	4,848,600
2026-02-13	10.910	10.980	10.810	10.820	10.319	5,918,051
2026-02-12	11.020	11.030	10.860	10.880	10.376	6,746,900
2026-02-11	11.010	11.090	10.950	11.050	10.538	5,077,900
2026-02-10	11.020	11.030	10.960	10.970	10.462	3,879,346
2026-02-09	10.950	11.020	10.920	11.010	10.500	5,672,501
2026-02-06	10.850	10.980	10.830	10.880	10.376	5,314,790
2026-02-05	10.910	10.980	10.860	10.900	10.395	5,710,560
2026-02-04	10.790	10.960	10.760	10.930	10.424	7,387,805
2026-02-03	10.870	10.890	10.720	10.790	10.290	8,079,441
2026-02-02	10.970	11.020	10.740	10.760	10.261	7,174,812
2026-01-30	11.030	11.110	10.940	10.990	10.481	9,345,477
2026-01-29	10.940	11.050	10.880	11.030	10.519	9,717,856
2026-01-28	10.810	10.980	10.810	10.940	10.433	6,888,024
2026-01-27	11.000	11.000	10.810	10.860	10.357	7,955,504
2026-01-26	11.020	11.060	10.910	11.000	10.490	8,624,877
2026-01-23	10.980	11.050	10.960	11.010	10.500	7,425,866
2026-01-22	10.960	11.050	10.900	10.980	10.471	5,442,901
2026-01-21	10.940	11.000	10.890	10.940	10.433	5,438,300
2026-01-20	10.890	10.980	10.870	10.980	10.471	5,596,900
2026-01-19	10.770	10.900	10.750	10.890	10.385	5,053,521
2026-01-16	10.800	10.860	10.740	10.770	10.271	4,982,908

← NewerPage 3 of 5 · 242 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.