Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.090	11.320	11.090	11.220	10.558	7,019,935
2025-07-18	11.080	11.130	11.030	11.110	10.454	4,331,100
2025-07-17	11.050	11.120	11.030	11.050	10.398	4,296,500
2025-07-16	11.140	11.200	11.050	11.080	10.426	5,638,267
2025-07-15	11.120	11.200	11.030	11.140	10.483	9,500,041
2025-07-14	11.250	11.260	10.990	11.010	10.360	9,060,420
2025-07-11	11.160	11.350	11.120	11.250	10.586	12,972,120
2025-07-10	10.940	11.260	10.920	11.140	10.483	10,362,800
2025-07-09	10.920	11.000	10.910	10.930	10.285	6,243,634
2025-07-08	10.880	10.990	10.820	10.920	10.276	6,179,300
2025-07-07	10.900	10.960	10.860	10.880	10.238	3,866,100
2025-07-04	10.810	11.000	10.760	10.900	10.257	7,613,140
2025-07-03	10.850	10.900	10.780	10.790	10.153	4,577,787
2025-07-02	10.810	10.890	10.720	10.890	10.247	6,512,078
2025-07-01	10.670	11.000	10.660	10.810	10.172	8,324,120
2025-06-30	10.750	10.800	10.600	10.690	10.059	8,032,165
2025-06-27	10.870	11.070	10.700	10.710	10.078	18,770,503
2025-06-26	10.720	10.750	10.600	10.630	10.003	7,754,151
2025-06-25	10.340	10.740	10.340	10.670	10.040	16,837,705
2025-06-24	10.230	10.390	10.230	10.360	9.749	6,814,425
2025-06-23	10.170	10.240	10.140	10.200	9.598	5,358,047
2025-06-20	10.200	10.270	10.180	10.190	9.589	3,738,600
2025-06-19	10.310	10.340	10.160	10.230	9.626	4,261,000
2025-06-18	10.460	10.480	10.330	10.330	9.720	4,099,800
2025-06-17	10.400	10.470	10.340	10.470	9.852	3,943,300
2025-06-16	10.400	10.450	10.330	10.360	9.749	4,336,313
2025-06-13	10.510	10.530	10.400	10.400	9.786	4,617,087
2025-06-12	10.550	10.580	10.490	10.510	9.890	4,493,332
2025-06-11	10.430	10.590	10.400	10.550	9.927	5,907,560
2025-06-10	10.460	10.500	10.360	10.410	9.796	4,289,500
2025-06-09	10.420	10.460	10.340	10.450	9.833	4,016,675
2025-06-06	10.490	10.490	10.370	10.390	9.777	3,397,933
2025-06-05	10.390	10.560	10.360	10.450	9.833	6,049,914
2025-06-04	10.370	10.420	10.330	10.390	9.777	3,737,414
2025-06-03	10.290	10.360	10.230	10.340	9.730	3,248,500
2025-05-30	10.300	10.380	10.280	10.340	9.730	3,807,670
2025-05-29	10.310	10.340	10.260	10.330	9.720	4,483,700
2025-05-28	10.240	10.290	10.190	10.260	9.655	2,921,615
2025-05-27	10.270	10.280	10.150	10.210	9.607	3,579,301
2025-05-26	10.240	10.330	10.200	10.260	9.655	3,009,200
2025-05-23	10.340	10.360	10.240	10.240	9.636	4,493,601
2025-05-22	10.400	10.430	10.300	10.380	9.767	3,394,646
2025-05-21	10.430	10.450	10.360	10.400	9.786	3,276,899
2025-05-20	10.450	10.500	10.360	10.400	9.786	3,548,859
2025-05-19	10.360	10.470	10.360	10.440	9.824	3,998,347
2025-05-16	10.420	10.500	10.280	10.330	9.720	4,850,792
2025-05-15	10.500	10.560	10.440	10.450	9.833	5,711,760
2025-05-14	10.360	10.590	10.280	10.520	9.899	10,542,610
2025-05-13	10.730	10.780	10.640	10.660	9.725	6,045,856
2025-05-12	10.660	10.770	10.570	10.710	9.771	8,190,109
2025-05-09	10.560	10.720	10.520	10.660	9.725	6,726,501
2025-05-08	10.460	10.670	10.440	10.530	9.607	7,454,100
2025-05-07	10.400	10.600	10.400	10.500	9.579	8,249,500
2025-05-06	10.300	10.360	10.300	10.360	9.451	5,085,500
2025-04-30	10.300	10.380	10.250	10.280	9.378	4,616,572
2025-04-29	10.420	10.470	10.300	10.310	9.406	5,458,100
2025-04-28	10.450	10.480	10.270	10.430	9.515	7,105,133
2025-04-25	10.560	10.600	10.500	10.520	9.597	3,525,133
2025-04-24	10.600	10.650	10.480	10.560	9.634	5,425,859
2025-04-23	10.750	10.770	10.560	10.590	9.661	7,100,300

← NewerPage 6 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.