Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.900	10.140	9.750	9.900	8.481	11,202,779
2022-05-31	9.010	9.970	8.960	9.970	8.541	27,622,405
2022-05-30	9.120	9.160	8.940	9.000	7.710	9,843,352
2022-05-27	9.150	9.430	8.850	9.090	7.787	12,116,742
2022-05-26	9.080	9.080	8.740	8.970	7.684	13,142,619
2022-05-25	9.220	9.280	8.900	8.940	7.658	17,597,695
2022-05-24	9.980	10.020	9.100	9.190	7.873	14,381,234
2022-05-23	9.750	9.960	9.650	9.840	8.429	6,116,658
2022-05-20	9.960	10.140	9.710	9.810	8.404	10,577,184
2022-05-19	9.500	10.080	9.380	9.950	8.524	15,838,350
2022-05-18	9.500	9.800	9.380	9.800	8.395	12,831,000
2022-05-17	8.940	9.470	8.940	9.460	8.104	13,039,135
2022-05-16	9.000	9.190	8.920	9.080	7.778	7,739,096
2022-05-13	8.580	8.960	8.560	8.930	7.650	11,776,343
2022-05-12	8.740	8.740	8.350	8.450	7.239	10,515,438
2022-05-11	8.730	9.200	8.570	8.770	7.513	13,714,023
2022-05-10	8.880	8.880	8.380	8.730	7.479	14,704,115
2022-05-06	9.000	9.290	8.820	9.150	7.838	9,156,896
2022-05-05	9.600	9.680	9.300	9.330	7.993	8,707,000
2022-05-04	9.450	9.700	9.440	9.480	8.121	5,485,523
2022-05-03	9.450	9.580	9.120	9.450	8.095	4,780,103
2022-04-29	9.020	9.540	8.850	9.450	8.095	16,824,836
2022-04-28	8.540	8.910	8.470	8.890	7.616	11,679,089
2022-04-27	8.000	8.650	7.900	8.620	7.384	17,024,567
2022-04-26	8.210	8.470	8.080	8.140	6.973	12,984,694
2022-04-25	8.640	8.640	8.150	8.190	7.016	15,770,018
2022-04-22	8.260	8.760	8.200	8.610	7.376	14,136,190
2022-04-21	8.650	8.810	8.300	8.420	7.213	16,625,000
2022-04-20	8.870	9.150	8.710	8.710	7.461	13,749,360
2022-04-19	8.860	8.990	8.610	8.720	7.470	10,865,000
2022-04-14	9.120	9.170	8.840	8.890	7.616	17,227,400
2022-04-13	9.000	9.250	8.830	9.010	7.718	13,332,600
2022-04-12	9.300	9.380	8.850	9.100	7.796	19,918,742
2022-04-11	10.200	10.200	9.090	9.120	7.813	25,443,825
2022-04-08	10.200	10.400	9.940	10.380	8.892	11,574,406
2022-04-07	10.820	10.820	10.040	10.040	8.601	25,877,477
2022-04-06	10.820	11.040	10.400	10.820	9.269	19,691,458
2022-04-04	10.580	11.120	10.560	11.040	9.457	9,064,500
2022-04-01	10.540	10.700	10.280	10.620	9.098	8,034,978
2022-03-31	10.960	10.960	10.400	10.780	9.235	9,359,724
2022-03-30	10.340	11.020	10.340	10.960	9.389	21,951,820
2022-03-29	10.580	10.600	10.020	10.240	8.772	14,754,424
2022-03-28	10.760	10.760	10.100	10.440	8.943	13,373,900
2022-03-25	11.460	11.840	10.540	10.660	9.132	28,034,725
2022-03-24	10.960	11.720	10.860	11.520	9.869	38,329,475
2022-03-23	9.980	11.400	9.980	11.040	9.457	62,670,450
2022-03-22	9.960	9.970	9.550	9.720	8.327	23,955,300
2022-03-21	10.120	10.700	9.770	10.020	8.584	27,517,768
2022-03-18	9.360	9.980	9.050	9.900	8.481	24,178,287
2022-03-17	9.180	9.550	8.910	9.340	8.001	34,119,000
2022-03-16	8.120	8.800	7.840	8.720	7.470	41,880,063
2022-03-15	7.980	8.580	7.600	7.720	6.613	45,356,254
2022-03-14	9.760	9.760	8.210	8.260	7.076	60,898,207
2022-03-11	10.160	10.180	9.620	9.970	8.541	22,184,032
2022-03-10	9.970	10.600	9.850	10.440	8.943	28,908,108
2022-03-09	9.670	10.120	9.260	9.650	8.267	33,325,456
2022-03-08	10.060	10.180	9.320	9.440	8.087	27,853,964
2022-03-07	9.800	10.380	9.490	10.060	8.618	29,477,394
2022-03-04	11.000	11.080	9.700	9.860	8.447	42,371,452
2022-03-03	10.960	11.680	10.960	11.220	9.612	18,874,748

← NewerPage 19 of 21 · 1,229 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.