Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	8.490	9.200	8.380	9.120	8.056	43,110,000
2022-08-25	7.950	8.360	7.950	8.360	7.385	7,484,900
2022-08-24	8.300	8.470	7.910	7.950	7.023	18,098,300
2022-08-23	8.730	8.950	8.200	8.370	7.394	30,361,448
2022-08-22	8.530	8.750	8.340	8.710	7.694	8,058,000
2022-08-19	8.390	8.520	8.390	8.440	7.456	4,698,116
2022-08-18	8.490	8.570	8.410	8.450	7.465	7,378,000
2022-08-17	8.660	8.680	8.450	8.490	7.500	6,073,000
2022-08-16	8.520	8.750	8.520	8.580	7.579	7,639,601
2022-08-15	8.400	8.620	8.300	8.600	7.597	13,152,500
2022-08-12	8.580	8.750	8.560	8.650	7.641	11,861,000
2022-08-11	8.200	8.530	8.120	8.530	7.535	14,719,400
2022-08-10	8.150	8.210	8.010	8.090	7.147	9,545,901
2022-08-09	8.000	8.200	7.970	8.150	7.200	5,917,596
2022-08-08	8.020	8.200	7.940	8.020	7.085	6,425,000
2022-08-05	7.940	8.010	7.830	8.010	7.076	7,548,079
2022-08-04	7.780	7.940	7.700	7.870	6.952	8,528,058
2022-08-03	8.030	8.170	7.690	7.740	6.837	16,419,772
2022-08-02	8.230	8.230	7.700	7.960	7.032	17,984,785
2022-08-01	8.530	8.530	8.160	8.200	7.244	20,992,815
2022-07-29	8.860	9.050	8.520	8.530	7.535	18,131,700
2022-07-28	8.710	8.780	8.640	8.770	7.747	6,730,972
2022-07-27	8.820	8.830	8.620	8.660	7.650	6,517,635
2022-07-26	8.680	8.830	8.550	8.830	7.800	9,181,000
2022-07-25	8.840	8.840	8.570	8.650	7.641	8,652,600
2022-07-22	9.050	9.070	8.740	8.840	7.809	9,971,110
2022-07-21	9.180	9.180	8.900	8.970	7.924	10,131,138
2022-07-20	9.250	9.270	8.990	9.120	8.056	13,576,838
2022-07-19	8.860	9.200	8.700	9.120	8.056	18,404,799
2022-07-18	8.610	8.860	8.610	8.860	7.827	10,584,825
2022-07-15	8.880	8.880	8.570	8.600	7.597	14,234,000
2022-07-14	8.750	9.000	8.610	8.880	7.844	11,353,000
2022-07-13	8.750	8.790	8.560	8.690	7.677	12,959,463
2022-07-12	8.900	9.060	8.710	8.720	7.703	17,456,730
2022-07-11	9.170	9.190	8.800	9.000	7.950	23,480,372
2022-07-08	9.140	9.380	9.050	9.200	8.127	16,129,366
2022-07-07	9.180	9.230	8.910	9.080	8.021	20,733,565
2022-07-06	9.440	9.470	9.020	9.180	8.109	18,820,209
2022-07-05	9.390	9.800	9.280	9.390	8.295	27,681,000
2022-07-04	9.880	9.900	9.170	9.250	8.171	26,479,105
2022-06-30	9.900	10.060	9.760	9.820	8.675	21,689,333
2022-06-29	10.280	10.300	9.830	9.900	8.745	22,323,400
2022-06-28	10.520	10.660	10.040	10.360	9.152	34,327,000
2022-06-27	10.760	11.100	10.600	10.800	9.540	22,486,108
2022-06-24	10.160	10.680	9.900	10.560	9.328	30,958,320
2022-06-23	10.140	10.300	9.800	10.120	8.940	22,627,000
2022-06-22	10.500	10.680	10.040	10.140	8.957	9,939,094
2022-06-21	10.680	10.780	10.300	10.380	9.169	12,636,000
2022-06-20	10.120	10.740	10.080	10.660	9.417	23,156,661
2022-06-17	9.900	10.360	9.810	10.220	9.028	24,177,334
2022-06-16	11.500	11.500	9.920	9.970	8.807	51,217,825
2022-06-15	11.660	12.180	11.160	11.360	10.035	56,433,088
2022-06-14	10.920	11.400	10.360	11.080	9.788	38,994,691
2022-06-13	10.460	11.820	10.360	11.240	9.629	39,571,643
2022-06-10	10.580	11.020	10.300	10.720	9.183	20,548,662
2022-06-09	10.780	11.040	10.620	10.760	9.218	13,798,817
2022-06-08	10.860	11.220	10.600	10.800	9.252	19,024,052
2022-06-07	10.760	10.860	10.460	10.700	9.166	17,531,120
2022-06-06	9.830	10.720	9.700	10.720	9.183	29,151,086
2022-06-02	9.820	9.980	9.630	9.690	8.301	11,202,000

← NewerPage 18 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.