Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	11.100	11.280	10.940	11.000	9.423	15,094,000
2022-03-01	11.360	11.680	10.760	11.060	9.475	27,840,930
2022-02-28	11.300	11.520	10.800	11.260	9.646	21,131,877
2022-02-25	11.740	12.280	11.140	11.300	9.680	29,441,987
2022-02-24	11.120	12.340	10.920	11.400	9.766	62,050,619
2022-02-23	10.820	11.680	10.620	11.400	9.766	49,028,735
2022-02-22	10.020	10.760	9.940	10.660	9.132	29,200,600
2022-02-21	9.920	10.500	9.920	10.260	8.789	20,276,700
2022-02-18	10.200	10.300	9.880	9.970	8.541	25,554,647
2022-02-17	9.230	10.460	9.110	10.400	8.909	47,876,400
2022-02-16	9.000	9.270	9.000	9.200	7.881	9,544,358
2022-02-15	8.950	8.950	8.660	8.940	7.658	9,669,567
2022-02-14	9.130	9.300	8.930	8.950	7.667	8,590,093
2022-02-11	9.280	9.580	9.110	9.270	7.941	16,783,374
2022-02-10	9.100	9.320	8.950	9.320	7.984	20,660,144
2022-02-09	9.350	9.420	8.910	9.050	7.753	25,907,462
2022-02-08	9.020	9.360	8.730	9.280	7.950	17,370,400
2022-02-07	9.350	9.580	8.900	9.010	7.718	21,528,000
2022-02-04	9.500	9.670	9.080	9.350	8.010	6,921,736
2022-01-31	9.160	9.530	9.050	9.430	8.078	3,084,000
2022-01-28	9.300	9.380	8.680	9.160	7.847	12,670,220
2022-01-27	9.500	9.500	9.150	9.380	8.035	7,460,000
2022-01-26	9.680	9.930	9.440	9.500	8.138	20,171,000
2022-01-25	9.700	9.840	9.340	9.490	8.130	19,689,710
2022-01-24	10.680	10.680	9.570	9.720	8.327	33,946,388
2022-01-21	10.560	10.840	10.420	10.700	9.166	8,283,147
2022-01-20	10.440	10.740	10.240	10.740	9.200	14,812,462
2022-01-19	10.640	10.720	10.120	10.400	8.909	13,520,518
2022-01-18	10.520	11.000	10.400	10.720	9.183	11,532,090
2022-01-17	11.200	11.200	10.100	10.520	9.012	26,943,804
2022-01-14	10.900	11.360	10.820	11.200	9.595	11,826,172
2022-01-13	11.280	11.320	10.840	10.980	9.406	12,015,299
2022-01-12	10.980	11.300	10.900	11.260	9.646	18,804,390
2022-01-11	10.940	11.240	10.660	10.880	9.320	14,753,486
2022-01-10	10.720	10.960	10.440	10.840	9.286	12,668,813
2022-01-07	11.160	11.340	10.560	10.720	9.183	17,012,265
2022-01-06	11.060	11.340	10.480	11.140	9.543	21,885,186
2022-01-05	11.700	11.780	10.980	11.040	9.457	16,994,494
2022-01-04	12.560	12.640	11.460	11.720	10.040	20,468,746
2022-01-03	12.200	12.600	12.000	12.560	10.760	9,781,000
2021-12-31	11.980	12.340	11.980	12.160	10.417	5,438,000
2021-12-30	12.620	12.640	11.660	11.880	10.177	11,509,884
2021-12-29	12.620	13.180	12.360	12.500	10.708	19,226,000
2021-12-28	12.120	12.640	11.900	12.200	10.451	14,331,647
2021-12-24	12.360	12.360	11.600	12.100	10.365	12,834,134
2021-12-23	12.280	12.680	12.020	12.260	10.503	18,686,085
2021-12-22	12.120	12.180	11.820	12.140	10.400	9,490,384
2021-12-21	11.280	12.100	11.100	12.020	10.297	23,015,252
2021-12-20	12.600	12.600	11.000	11.080	9.492	38,120,085
2021-12-17	12.700	12.860	12.440	12.600	10.794	26,668,667
2021-12-16	11.760	12.760	11.720	12.660	10.845	30,819,378
2021-12-15	11.300	11.740	10.960	11.700	10.023	31,879,617
2021-12-14	11.980	12.000	11.180	11.400	9.766	39,970,165
2021-12-13	13.000	13.420	11.800	12.000	10.280	57,215,159
2021-12-10	12.800	13.380	12.500	12.820	10.982	18,199,632
2021-12-09	13.160	13.680	12.720	12.760	10.931	25,067,420
2021-12-08	13.140	13.140	12.380	12.900	11.051	22,572,456
2021-12-07	12.980	13.160	12.500	12.980	11.119	29,775,310
2021-12-06	12.980	13.060	12.280	12.360	10.588	30,190,342
2021-12-03	13.140	13.380	12.400	13.000	11.136	37,221,873

← NewerPage 20 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.