Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.950	10.080	9.900	10.030	9.150	3,822,510
2025-01-16	10.040	10.070	9.940	9.960	9.087	4,346,726
2025-01-15	10.030	10.060	9.940	9.970	9.096	3,576,667
2025-01-14	9.790	10.070	9.770	10.030	9.150	6,549,926
2025-01-13	9.690	9.800	9.670	9.780	8.922	3,769,300
2025-01-10	9.960	10.050	9.750	9.770	8.913	4,266,900
2025-01-09	10.110	10.110	9.950	9.960	9.087	4,100,135
2025-01-08	10.140	10.210	9.900	10.120	9.232	6,754,200
2025-01-07	10.300	10.300	10.100	10.180	9.287	4,731,300
2025-01-06	10.120	10.260	10.050	10.210	9.315	5,634,888
2025-01-03	10.380	10.410	10.120	10.160	9.269	8,072,358
2025-01-02	10.700	10.760	10.250	10.320	9.415	9,247,300
2024-12-31	10.940	10.950	10.680	10.690	9.752	8,299,502
2024-12-30	10.910	10.970	10.880	10.910	9.953	4,245,200
2024-12-27	10.830	11.030	10.780	10.930	9.971	6,926,600
2024-12-26	10.820	10.920	10.790	10.820	9.871	4,429,301
2024-12-25	11.020	11.030	10.790	10.870	9.917	8,943,907
2024-12-24	10.740	11.040	10.730	11.020	10.054	8,432,086
2024-12-23	10.900	10.950	10.670	10.700	9.762	8,363,701
2024-12-20	10.840	11.060	10.800	10.930	9.971	7,257,400
2024-12-19	10.800	10.890	10.760	10.850	9.898	6,642,710
2024-12-18	10.900	11.030	10.850	10.870	9.917	5,146,436
2024-12-17	11.000	11.080	10.820	10.840	9.889	8,378,336
2024-12-16	11.110	11.230	11.010	11.070	10.099	8,532,515
2024-12-13	11.460	11.710	11.100	11.220	10.236	18,373,744
2024-12-12	11.280	11.570	11.210	11.520	10.510	14,583,703
2024-12-11	11.230	11.330	11.210	11.300	10.309	7,430,683
2024-12-10	11.590	11.680	11.220	11.220	10.236	17,621,500
2024-12-09	11.480	11.590	11.250	11.320	10.327	13,047,265
2024-12-06	11.260	11.500	11.180	11.480	10.473	13,367,811
2024-12-05	11.280	11.440	11.170	11.240	10.254	11,299,922
2024-12-04	11.440	11.490	11.240	11.290	10.300	9,053,798
2024-12-03	11.480	11.600	11.340	11.480	10.473	9,736,476
2024-12-02	11.500	11.560	11.330	11.490	10.482	14,558,754
2024-11-29	11.370	11.730	11.310	11.560	10.546	16,818,266
2024-11-28	11.070	11.780	11.030	11.450	10.446	26,670,279
2024-11-27	10.710	11.090	10.600	11.070	10.099	12,467,947
2024-11-26	10.650	10.980	10.630	10.780	9.835	9,081,601
2024-11-25	10.650	10.750	10.490	10.690	9.752	8,362,599
2024-11-22	11.070	11.210	10.620	10.640	9.707	11,261,600
2024-11-21	11.130	11.170	11.000	11.100	10.127	8,907,307
2024-11-20	11.180	11.260	11.090	11.170	10.190	10,745,344
2024-11-19	11.020	11.250	10.940	11.250	10.263	12,787,357
2024-11-18	11.180	11.260	10.890	10.970	10.008	13,507,100
2024-11-15	11.180	11.500	11.090	11.100	10.127	13,646,493
2024-11-14	11.500	11.730	11.280	11.280	10.291	15,334,587
2024-11-13	11.540	11.680	11.310	11.460	10.455	11,879,700
2024-11-12	11.500	11.830	11.430	11.560	10.546	22,738,382
2024-11-11	11.260	11.700	11.200	11.540	10.528	18,799,800
2024-11-08	11.300	11.980	11.070	11.400	10.400	36,440,056
2024-11-07	10.670	11.280	10.660	11.240	10.254	21,973,365
2024-11-06	10.820	10.900	10.650	10.790	9.844	16,736,992
2024-11-05	10.630	10.860	10.560	10.810	9.862	18,023,994
2024-11-04	10.510	10.690	10.510	10.640	9.707	9,419,800
2024-11-01	10.720	10.780	10.500	10.570	9.643	13,121,187
2024-10-31	10.600	10.890	10.500	10.770	9.825	16,339,957
2024-10-30	10.540	10.750	10.460	10.610	9.680	12,064,359
2024-10-29	10.890	10.950	10.550	10.570	9.643	16,206,500
2024-10-28	10.560	10.850	10.500	10.850	9.898	19,698,479
2024-10-25	10.260	10.630	10.260	10.450	9.534	11,418,696

← NewerPage 8 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.