Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.900	12.160	11.860	12.130	11.568	9,321,374
2025-10-20	11.960	11.990	11.820	11.890	11.339	6,125,800
2025-10-17	11.960	12.020	11.840	11.880	11.330	7,767,905
2025-10-16	12.000	12.120	11.960	12.000	11.444	9,369,875
2025-10-15	12.010	12.080	11.870	12.010	11.454	8,923,963
2025-10-14	11.880	12.170	11.880	12.050	11.492	13,876,132
2025-10-13	11.630	11.980	11.610	11.890	11.339	15,268,365
2025-10-10	11.530	12.180	11.460	12.010	11.454	24,364,346
2025-10-09	11.280	11.450	11.220	11.400	10.872	11,490,451
2025-09-30	11.330	11.340	11.160	11.170	10.652	6,922,000
2025-09-29	11.120	11.390	11.000	11.330	10.805	8,494,093
2025-09-26	11.060	11.200	11.030	11.130	10.614	4,562,997
2025-09-25	11.190	11.210	11.040	11.080	10.567	5,514,801
2025-09-24	11.110	11.310	11.110	11.180	10.662	7,407,693
2025-09-23	11.300	11.330	11.100	11.280	10.614	6,473,049
2025-09-22	11.350	11.380	11.200	11.330	10.661	4,613,900
2025-09-19	11.330	11.410	11.270	11.370	10.699	5,317,583
2025-09-18	11.540	11.550	11.260	11.330	10.661	8,333,669
2025-09-17	11.530	11.610	11.470	11.550	10.868	5,399,539
2025-09-16	11.570	11.620	11.460	11.530	10.850	7,127,021
2025-09-15	11.620	11.700	11.550	11.590	10.906	6,086,859
2025-09-12	11.740	11.770	11.630	11.640	10.953	7,991,981
2025-09-11	11.560	11.750	11.460	11.740	11.047	8,805,701
2025-09-10	11.720	11.750	11.560	11.590	10.906	5,604,453
2025-09-09	11.680	11.750	11.600	11.670	10.981	6,392,600
2025-09-08	11.520	11.710	11.520	11.710	11.019	10,668,870
2025-09-05	11.480	11.610	11.390	11.510	10.831	9,512,355
2025-09-04	11.470	11.590	11.340	11.520	10.840	9,383,376
2025-09-03	11.720	11.750	11.440	11.470	10.793	8,510,899
2025-09-02	11.910	11.930	11.630	11.720	11.028	14,102,870
2025-09-01	11.470	12.040	11.370	11.960	11.254	22,344,959
2025-08-29	11.560	11.640	11.450	11.470	10.793	9,900,605
2025-08-28	11.580	11.780	11.340	11.570	10.887	14,858,734
2025-08-27	11.910	12.030	11.540	11.580	10.897	25,113,663
2025-08-26	12.010	12.590	11.950	12.070	11.358	41,987,756
2025-08-25	11.520	11.630	11.440	11.550	10.868	12,421,042
2025-08-22	11.270	11.540	11.260	11.440	10.765	11,189,319
2025-08-21	11.230	11.400	11.210	11.290	10.624	10,678,205
2025-08-20	11.130	11.220	11.090	11.210	10.548	5,489,400
2025-08-19	11.220	11.270	11.100	11.150	10.492	7,405,146
2025-08-18	11.260	11.340	11.170	11.240	10.577	12,400,209
2025-08-15	11.100	11.340	11.070	11.280	10.614	11,755,255
2025-08-14	11.220	11.290	11.050	11.090	10.436	8,794,900
2025-08-13	11.200	11.350	11.100	11.210	10.548	9,541,751
2025-08-12	11.240	11.310	11.150	11.180	10.520	7,241,182
2025-08-11	11.200	11.260	11.140	11.230	10.567	6,526,375
2025-08-08	11.240	11.290	11.180	11.220	10.558	5,520,000
2025-08-07	11.280	11.280	11.190	11.270	10.605	3,802,300
2025-08-06	11.250	11.280	11.180	11.230	10.567	5,170,800
2025-08-05	11.210	11.390	11.200	11.280	10.614	6,576,312
2025-08-04	11.070	11.270	11.070	11.210	10.548	4,566,845
2025-08-01	11.020	11.190	11.020	11.140	10.483	4,741,579
2025-07-31	11.150	11.170	11.000	11.030	10.379	6,573,981
2025-07-30	11.170	11.250	11.070	11.190	10.530	5,116,700
2025-07-29	11.150	11.190	11.050	11.150	10.492	5,362,000
2025-07-28	11.270	11.310	11.160	11.190	10.530	6,917,076
2025-07-25	11.390	11.430	11.260	11.270	10.605	5,346,381
2025-07-24	11.200	11.370	11.180	11.350	10.680	7,865,011
2025-07-23	11.230	11.380	11.200	11.200	10.539	7,789,539
2025-07-22	11.210	11.230	11.120	11.220	10.558	4,958,472

← NewerPage 5 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.