Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.770	10.830	10.720	10.760	10.261	6,135,037
2026-01-14	10.960	11.040	10.730	10.790	10.290	11,570,317
2026-01-13	10.960	11.010	10.890	10.910	10.405	7,350,797
2026-01-12	10.890	11.000	10.840	10.960	10.452	8,834,277
2026-01-09	10.830	10.910	10.780	10.910	10.405	7,363,500
2026-01-08	10.920	10.920	10.810	10.830	10.328	6,900,654
2026-01-07	11.100	11.110	10.910	10.930	10.424	6,385,949
2026-01-06	10.880	11.090	10.820	11.050	10.538	11,062,229
2026-01-05	10.780	10.800	10.700	10.780	10.281	8,073,526
2025-12-31	10.810	10.830	10.740	10.760	10.261	3,973,894
2025-12-30	10.750	10.790	10.670	10.780	10.281	5,655,500
2025-12-29	10.890	10.930	10.780	10.790	10.290	4,342,201
2025-12-26	10.910	10.990	10.900	10.900	10.395	3,880,000
2025-12-25	10.890	11.020	10.840	10.920	10.414	4,665,959
2025-12-24	10.840	10.910	10.780	10.860	10.357	3,589,859
2025-12-23	10.850	10.910	10.830	10.840	10.338	4,055,900
2025-12-22	10.870	10.910	10.830	10.850	10.347	3,885,912
2025-12-19	10.810	10.930	10.780	10.870	10.366	4,206,379
2025-12-18	10.800	10.820	10.710	10.760	10.261	3,688,901
2025-12-17	10.780	10.900	10.680	10.820	10.319	4,799,705
2025-12-16	10.880	10.900	10.750	10.810	10.309	3,237,800
2025-12-15	10.840	10.940	10.790	10.850	10.347	3,840,101
2025-12-12	10.890	10.930	10.830	10.850	10.347	3,990,601
2025-12-11	11.070	11.080	10.840	10.880	10.376	6,996,000
2025-12-10	11.020	11.100	10.980	11.050	10.538	3,234,779
2025-12-09	11.110	11.120	11.000	11.020	10.509	4,285,600
2025-12-08	11.160	11.310	11.120	11.120	10.605	6,715,452
2025-12-05	11.040	11.170	10.990	11.130	10.614	5,175,663
2025-12-04	11.160	11.160	11.040	11.040	10.529	3,519,887
2025-12-03	11.080	11.140	11.040	11.130	10.614	3,687,717
2025-12-02	11.070	11.090	10.980	11.070	10.557	3,346,060
2025-12-01	11.200	11.220	11.040	11.060	10.548	7,173,600
2025-11-28	11.150	11.230	11.080	11.200	10.681	3,677,400
2025-11-27	11.170	11.200	11.090	11.150	10.633	3,542,100
2025-11-26	11.240	11.300	11.150	11.150	10.633	4,013,529
2025-11-25	11.120	11.290	11.100	11.170	10.652	6,492,800
2025-11-24	11.180	11.230	11.060	11.080	10.567	5,972,261
2025-11-21	11.400	11.420	11.170	11.170	10.652	6,852,507
2025-11-20	11.480	11.550	11.410	11.440	10.910	4,175,333
2025-11-19	11.490	11.570	11.330	11.360	10.834	4,985,820
2025-11-18	11.580	11.610	11.480	11.540	11.005	4,160,834
2025-11-17	11.860	11.860	11.550	11.620	11.082	9,093,557
2025-11-14	11.850	11.970	11.850	11.860	11.311	4,200,400
2025-11-13	11.920	11.920	11.830	11.900	11.349	4,996,700
2025-11-12	11.890	11.960	11.860	11.880	11.330	4,816,496
2025-11-11	11.990	12.000	11.900	11.900	11.349	4,401,300
2025-11-10	11.920	11.990	11.850	11.970	11.415	5,059,302
2025-11-07	11.920	11.940	11.880	11.900	11.349	4,342,700
2025-11-06	11.910	12.020	11.860	11.940	11.387	6,957,279
2025-11-05	11.760	11.960	11.720	11.910	11.358	7,404,805
2025-11-04	11.800	11.870	11.750	11.790	11.244	5,455,600
2025-11-03	11.780	11.830	11.700	11.780	11.234	7,715,101
2025-10-31	11.910	11.910	11.770	11.790	11.244	6,743,400
2025-10-30	11.980	12.020	11.800	11.850	11.301	8,367,856
2025-10-29	12.020	12.040	11.800	11.990	11.435	9,973,205
2025-10-28	12.070	12.200	12.050	12.100	11.539	5,865,874
2025-10-27	12.170	12.190	12.000	12.110	11.549	7,189,605
2025-10-24	12.180	12.220	12.070	12.110	11.549	5,833,800
2025-10-23	12.030	12.250	12.010	12.200	11.635	8,869,333
2025-10-22	12.100	12.160	11.980	12.050	11.492	6,199,638

← NewerPage 4 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.