Dongguan Development Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.250	10.390	10.210	10.300	9.397	9,396,587
2024-10-23	10.240	10.410	10.230	10.310	9.406	9,921,100
2024-10-22	10.170	10.300	10.140	10.290	9.388	11,139,682
2024-10-21	10.270	10.330	10.130	10.180	9.287	12,428,553
2024-10-18	10.000	10.530	9.970	10.310	9.406	17,619,568
2024-10-17	10.220	10.310	10.010	10.020	9.141	9,705,300
2024-10-16	9.940	10.280	9.910	10.160	9.269	9,145,048
2024-10-15	10.220	10.310	10.030	10.030	9.150	11,518,000
2024-10-14	10.380	10.400	10.050	10.330	9.424	12,051,479
2024-10-11	10.460	10.560	10.090	10.190	9.296	14,740,781
2024-10-10	10.950	11.080	10.280	10.460	9.543	28,596,561
2024-10-09	11.500	11.750	11.010	11.010	10.044	39,912,697
2024-10-08	12.230	12.230	11.390	12.230	11.157	65,133,175
2024-09-30	10.560	11.120	10.360	11.120	10.145	56,844,350
2024-09-27	9.820	10.150	9.660	10.110	9.223	30,058,188
2024-09-26	9.430	9.860	9.430	9.850	8.849	14,862,800
2024-09-25	9.300	9.670	9.300	9.540	8.571	21,101,821
2024-09-24	9.060	9.420	8.850	9.230	8.292	15,857,952
2024-09-23	8.770	8.830	8.720	8.830	7.933	3,256,300
2024-09-20	8.770	8.810	8.710	8.780	7.888	3,044,000
2024-09-19	8.700	8.920	8.640	8.810	7.915	4,987,493
2024-09-18	8.650	8.710	8.530	8.660	7.780	2,820,900
2024-09-13	8.710	8.780	8.650	8.670	7.789	4,055,300
2024-09-12	8.690	8.780	8.690	8.710	7.825	2,755,211
2024-09-11	8.790	8.790	8.650	8.690	7.807	3,847,294
2024-09-10	8.860	8.860	8.700	8.790	7.897	3,807,500
2024-09-09	8.750	8.900	8.750	8.800	7.906	4,223,800
2024-09-06	9.050	9.130	8.870	8.880	7.978	8,022,605
2024-09-05	8.850	8.910	8.810	8.900	7.996	2,704,500
2024-09-04	8.800	8.890	8.760	8.820	7.924	2,747,900
2024-09-03	8.810	8.870	8.760	8.840	7.942	3,809,300
2024-09-02	8.870	8.950	8.800	8.800	7.906	6,978,090
2024-08-30	8.690	9.050	8.620	8.880	7.978	11,323,020
2024-08-29	8.610	8.740	8.580	8.680	7.798	6,208,400
2024-08-28	8.770	8.780	8.610	8.650	7.771	9,603,801
2024-08-27	9.050	9.060	8.730	8.780	7.888	16,803,167
2024-08-26	9.420	9.490	9.260	9.300	8.355	7,073,100
2024-08-23	9.390	9.590	9.390	9.500	8.535	8,895,030
2024-08-22	9.730	9.910	9.440	9.490	8.526	15,411,814
2024-08-21	9.800	9.950	9.690	9.810	8.813	10,788,201
2024-08-20	9.810	10.220	9.750	9.860	8.858	17,985,948
2024-08-19	9.710	9.870	9.700	9.810	8.813	5,807,200
2024-08-16	9.910	9.940	9.790	9.790	8.795	7,665,100
2024-08-15	9.810	10.090	9.800	9.940	8.930	11,224,771
2024-08-14	9.890	9.990	9.810	9.860	8.858	10,180,971
2024-08-13	9.760	9.960	9.760	9.960	8.948	9,733,977
2024-08-12	9.730	9.860	9.690	9.800	8.804	7,772,237
2024-08-09	9.790	9.840	9.740	9.800	8.804	9,213,400
2024-08-08	9.730	9.830	9.620	9.710	8.724	9,903,233
2024-08-07	9.790	9.850	9.670	9.690	8.706	11,667,770
2024-08-06	10.150	10.220	9.700	9.820	8.822	22,161,873
2024-08-05	10.320	10.520	9.950	9.950	8.939	32,885,506
2024-08-02	10.460	10.530	9.960	10.000	8.984	30,978,078
2024-08-01	10.170	10.870	10.080	10.610	9.532	54,571,863
2024-07-31	9.520	10.520	9.520	10.250	9.209	45,927,669
2024-07-30	9.410	9.680	9.400	9.560	8.589	11,528,079
2024-07-29	9.350	9.510	9.230	9.480	8.517	7,859,600
2024-07-26	9.310	9.580	9.300	9.460	8.499	7,764,500
2024-07-25	9.080	9.330	9.060	9.320	8.373	6,760,749
2024-07-24	9.200	9.250	9.070	9.120	8.193	6,415,700

← NewerPage 9 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.