Dongyue Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	14.240	14.340	12.760	13.140	11.256	57,000,415
2021-12-01	14.720	15.160	14.040	14.160	12.130	49,445,425
2021-11-30	17.360	17.440	14.660	14.820	12.696	164,587,768
2021-11-29	16.440	17.460	16.400	16.560	14.186	25,646,642
2021-11-26	16.560	17.020	16.460	16.700	14.306	21,040,700
2021-11-25	16.280	16.860	16.080	16.580	14.203	18,375,000
2021-11-24	15.640	16.300	15.480	16.080	13.775	16,950,586
2021-11-23	16.180	16.600	15.580	15.640	13.398	22,785,717
2021-11-22	15.220	16.460	15.180	16.200	13.878	40,021,182
2021-11-19	15.320	15.520	14.260	15.080	12.918	46,709,600
2021-11-18	15.300	15.620	14.940	15.360	13.158	19,208,000
2021-11-17	15.480	16.020	15.120	15.380	13.175	25,831,000
2021-11-16	15.760	15.920	15.120	15.440	13.227	22,992,506
2021-11-15	16.300	16.500	15.220	15.640	13.398	21,948,500
2021-11-12	15.940	16.600	15.880	16.200	13.878	19,757,500
2021-11-11	15.180	16.200	15.080	15.680	13.432	21,071,085
2021-11-10	15.640	15.800	14.800	15.320	13.124	16,609,200
2021-11-09	15.360	15.780	14.840	15.660	13.415	17,689,886
2021-11-08	15.200	15.980	14.720	15.100	12.935	32,090,602
2021-11-05	17.600	17.800	14.860	15.180	13.004	62,827,629
2021-11-04	16.880	17.860	16.800	17.800	15.248	31,966,006
2021-11-03	16.600	17.020	16.120	16.440	14.083	20,067,100
2021-11-02	17.260	17.500	16.320	16.640	14.255	25,435,000
2021-11-01	17.880	17.900	16.260	17.120	14.666	34,500,100
2021-10-29	17.500	18.400	16.720	18.120	15.523	30,771,693
2021-10-28	18.500	18.800	17.180	17.440	14.940	31,158,700
2021-10-27	18.740	19.240	18.120	18.300	15.677	29,387,000
2021-10-26	19.000	19.660	18.440	18.740	16.054	32,886,210
2021-10-25	17.320	19.260	17.080	18.800	16.105	32,220,704
2021-10-22	17.800	18.380	16.300	17.300	14.820	36,362,600
2021-10-21	18.480	19.000	17.540	17.640	15.111	42,501,783
2021-10-20	17.680	18.660	16.980	18.240	15.625	34,638,070
2021-10-19	17.300	18.180	16.840	17.920	15.351	33,600,400
2021-10-18	16.000	17.120	16.000	16.840	14.426	33,655,200

← NewerPage 21 of 21 · 1,234 trading days

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.