Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.700	10.900	10.660	10.710	9.771	7,394,538
2025-04-21	10.800	10.820	10.610	10.660	9.725	8,467,544
2025-04-18	10.550	10.740	10.510	10.730	9.789	11,847,856
2025-04-17	10.450	10.530	10.420	10.500	9.579	5,280,330
2025-04-16	10.410	10.500	10.330	10.490	9.570	7,512,394
2025-04-15	10.450	10.540	10.350	10.460	9.543	4,875,500
2025-04-14	10.310	10.530	10.270	10.450	9.534	11,052,298
2025-04-11	10.210	10.320	10.200	10.250	9.351	7,531,251
2025-04-10	10.150	10.490	10.050	10.230	9.333	14,946,883
2025-04-09	9.450	10.210	9.280	10.170	9.278	18,741,642
2025-04-08	9.730	9.940	9.480	9.620	8.776	18,676,068
2025-04-07	10.010	10.100	9.300	9.300	8.484	17,398,626
2025-04-03	10.160	10.340	10.150	10.330	9.424	6,811,372
2025-04-02	10.230	10.290	10.180	10.230	9.333	4,110,100
2025-04-01	10.060	10.250	10.060	10.220	9.324	5,956,900
2025-03-31	10.090	10.210	10.000	10.020	9.141	5,671,630
2025-03-28	10.160	10.220	10.080	10.120	9.232	3,821,000
2025-03-27	10.190	10.230	10.080	10.210	9.315	4,554,319
2025-03-26	10.110	10.210	10.090	10.190	9.296	4,001,714
2025-03-25	10.080	10.130	10.040	10.110	9.223	5,360,800
2025-03-24	10.200	10.230	9.990	10.090	9.205	5,048,700
2025-03-21	10.190	10.330	10.130	10.200	9.305	6,118,397
2025-03-20	10.240	10.260	10.190	10.200	9.305	3,750,234
2025-03-19	10.280	10.280	10.190	10.230	9.333	3,779,109
2025-03-18	10.250	10.310	10.200	10.300	9.397	5,509,892
2025-03-17	10.280	10.300	10.220	10.230	9.333	4,235,809
2025-03-14	10.090	10.320	10.070	10.250	9.351	8,790,149
2025-03-13	10.090	10.180	10.010	10.090	9.205	4,722,040
2025-03-12	10.100	10.170	10.070	10.120	9.232	5,170,199
2025-03-11	10.020	10.100	9.990	10.090	9.205	4,076,092
2025-03-10	10.080	10.120	9.990	10.100	9.214	5,625,701
2025-03-07	10.130	10.160	10.040	10.090	9.205	5,009,609
2025-03-06	10.020	10.210	9.980	10.160	9.269	7,069,260
2025-03-05	10.010	10.030	9.880	9.990	9.114	3,840,900
2025-03-04	9.890	10.030	9.860	10.010	9.132	3,551,390
2025-03-03	9.990	10.060	9.890	9.890	9.023	4,774,432
2025-02-28	10.050	10.150	9.960	9.980	9.105	6,748,763
2025-02-27	10.140	10.170	9.990	10.090	9.205	6,384,908
2025-02-26	10.040	10.170	9.910	10.170	9.278	4,561,610
2025-02-25	10.100	10.100	9.990	10.030	9.150	4,862,631
2025-02-24	10.200	10.260	10.110	10.140	9.251	5,182,216
2025-02-21	10.140	10.280	10.080	10.270	9.369	6,203,100
2025-02-20	10.190	10.190	10.110	10.160	9.269	4,344,741
2025-02-19	10.130	10.220	10.120	10.200	9.305	4,616,195
2025-02-18	10.340	10.360	10.120	10.160	9.269	6,147,000
2025-02-17	10.460	10.460	10.310	10.340	9.433	6,462,950
2025-02-14	10.450	10.520	10.360	10.420	9.506	4,263,400
2025-02-13	10.470	10.570	10.380	10.490	9.570	7,587,039
2025-02-12	10.430	10.590	10.330	10.470	9.552	7,796,475
2025-02-11	10.320	10.690	10.200	10.460	9.543	14,392,981
2025-02-10	10.410	10.450	10.290	10.310	9.406	7,984,522
2025-02-07	10.080	10.540	10.050	10.420	9.506	14,519,200
2025-02-06	10.090	10.130	9.980	10.080	9.196	4,423,601
2025-02-05	10.120	10.150	10.000	10.050	9.169	4,887,701
2025-01-27	10.180	10.260	10.070	10.070	9.187	5,258,901
2025-01-24	10.080	10.140	10.000	10.110	9.223	4,745,700
2025-01-23	10.150	10.330	10.070	10.070	9.187	6,884,111
2025-01-22	10.050	10.140	9.970	10.070	9.187	4,716,701
2025-01-21	10.120	10.140	9.940	10.000	9.123	3,153,300
2025-01-20	10.060	10.190	10.040	10.070	9.187	4,002,200

← NewerPage 7 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.