Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.050	9.050	8.860	8.930	7.889	6,114,030
2023-02-21	9.180	9.230	8.990	9.020	7.968	9,679,982
2023-02-20	9.040	9.200	8.990	9.100	8.039	10,257,946
2023-02-17	8.910	9.150	8.910	9.020	7.968	5,124,600
2023-02-16	9.090	9.230	8.840	8.910	7.871	6,869,012
2023-02-15	9.300	9.350	9.010	9.050	7.995	7,402,000
2023-02-14	9.240	9.420	9.100	9.210	8.136	5,503,200
2023-02-13	9.280	9.280	9.100	9.190	8.118	4,835,080
2023-02-10	9.550	9.550	9.280	9.300	8.215	3,926,120
2023-02-09	9.600	9.690	9.490	9.570	8.454	7,089,500
2023-02-08	9.380	9.850	9.350	9.550	8.436	15,117,690
2023-02-07	9.200	9.370	9.180	9.350	8.260	5,063,713
2023-02-06	9.210	9.250	9.080	9.180	8.109	7,129,024
2023-02-03	9.450	9.510	9.220	9.330	8.242	6,136,907
2023-02-02	9.690	9.730	9.490	9.510	8.401	5,195,917
2023-02-01	9.390	9.610	9.340	9.610	8.489	9,042,170
2023-01-31	9.310	9.580	9.280	9.350	8.260	6,355,390
2023-01-30	9.700	9.720	9.330	9.390	8.295	6,964,701
2023-01-27	9.740	9.740	9.550	9.730	8.595	2,308,900
2023-01-26	9.550	9.720	9.550	9.720	8.586	4,300,709
2023-01-20	9.290	9.540	9.290	9.540	8.427	6,426,177
2023-01-19	9.150	9.250	9.060	9.250	8.171	2,937,005
2023-01-18	9.130	9.320	9.130	9.220	8.145	6,323,254
2023-01-17	9.350	9.350	9.100	9.220	8.145	8,306,460
2023-01-16	9.450	9.450	9.260	9.380	8.286	5,102,041
2023-01-13	9.360	9.530	9.220	9.420	8.321	5,092,993
2023-01-12	9.280	9.820	9.280	9.360	8.268	15,151,744
2023-01-11	9.270	9.530	9.180	9.270	8.189	9,619,190
2023-01-10	9.320	9.410	9.150	9.330	8.242	5,432,730
2023-01-09	9.460	9.570	9.270	9.330	8.242	6,933,101
2023-01-06	9.400	9.480	9.230	9.420	8.321	10,551,780
2023-01-05	8.940	9.430	8.940	9.350	8.260	18,309,359
2023-01-04	8.830	8.930	8.720	8.870	7.836	7,008,000
2023-01-03	8.670	8.830	8.450	8.830	7.800	6,157,586
2022-12-30	8.520	8.640	8.520	8.590	7.588	3,863,960
2022-12-29	8.410	8.470	8.350	8.450	7.465	4,217,520
2022-12-28	8.590	8.590	8.340	8.420	7.438	5,516,500
2022-12-23	8.450	8.540	8.430	8.510	7.518	4,265,879
2022-12-22	8.640	8.680	8.460	8.570	7.571	5,399,262
2022-12-21	8.510	8.630	8.470	8.540	7.544	3,261,934
2022-12-20	8.800	8.890	8.480	8.570	7.571	9,447,520
2022-12-19	8.920	9.200	8.810	8.990	7.942	10,391,679
2022-12-16	8.890	8.960	8.700	8.930	7.889	14,219,018
2022-12-15	9.130	9.140	8.800	8.960	7.915	12,038,470
2022-12-14	9.230	9.660	8.980	9.060	8.003	22,149,011
2022-12-13	8.950	9.110	8.820	8.920	7.880	10,231,294
2022-12-12	9.360	9.390	8.900	9.030	7.977	10,651,000
2022-12-09	8.670	9.380	8.670	9.360	8.268	30,884,000
2022-12-08	8.320	8.640	8.320	8.630	7.624	6,627,700
2022-12-07	8.600	8.800	8.300	8.300	7.332	8,084,504
2022-12-06	8.580	8.800	8.540	8.670	7.659	7,898,372
2022-12-05	8.580	8.790	8.470	8.760	7.738	14,421,900
2022-12-02	8.600	8.680	8.300	8.450	7.465	4,273,149
2022-12-01	8.700	8.850	8.580	8.600	7.597	7,497,412
2022-11-30	8.280	8.590	8.280	8.590	7.588	13,708,388
2022-11-29	8.040	8.380	8.040	8.360	7.385	9,001,691
2022-11-28	7.950	8.160	7.770	8.120	7.173	5,846,560
2022-11-25	8.090	8.120	7.980	8.050	7.111	3,173,730
2022-11-24	8.140	8.160	8.010	8.090	7.147	5,184,000
2022-11-23	7.880	8.030	7.860	7.980	7.049	4,296,000

← NewerPage 16 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.3000 HKD
2025-06-10	0.1000 HKD
2024-06-11	0.1000 HKD
2023-06-14	0.6000 HKD
2022-06-14	0.3400 HKD
2021-06-15	0.1400 HKD
2020-06-11	0.2300 HKD
2019-06-03	0.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.