Dongguang Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-08-09 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-08-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-08-07 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-08-06 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-08-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-08-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-08-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 0 |
| 2024-07-31 | 1.920 | 1.920 | 1.920 | 1.920 | 1.842 | 8,000 |
| 2024-07-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-07-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 30 |
| 2024-06-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-06-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-05-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-05-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 4,000 |
| 2024-05-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-05-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.822 | 0 |
| 2024-05-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.822 | 0 |
| 2024-05-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.822 | 0 |
| 2024-05-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.822 | 0 |
| 2024-05-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.822 | 0 |
| 2024-05-21 | 1.990 | 1.990 | 1.600 | 1.980 | 1.822 | 12,000 |
| 2024-05-20 | 1.990 | 1.990 | 1.990 | 1.990 | 1.832 | 0 |
| 2024-05-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.832 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.0400 HKD |
| 2025-05-27 | 0.0360 HKD |
| 2024-05-28 | 0.0800 HKD |
| 2023-05-30 | 0.0800 HKD |
| 2022-05-31 | 0.1000 HKD |
| 2021-06-02 | 0.0500 HKD |
| 2020-06-03 | 0.0600 HKD |
| 2019-05-28 | 0.0400 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.