Dongguang Chemical Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.832 | 0 |
| 2024-05-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.832 | 0 |
| 2024-05-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.832 | 0 |
| 2024-05-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.832 | 0 |
| 2024-05-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 4,000 |
| 2024-05-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.657 | 0 |
| 2024-05-07 | 1.800 | 1.800 | 1.800 | 1.800 | 1.657 | 0 |
| 2024-05-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.657 | 0 |
| 2024-05-03 | 1.590 | 1.990 | 1.590 | 1.800 | 1.657 | 92,000 |
| 2024-05-02 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-29 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-26 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-25 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-19 | 1.960 | 1.960 | 1.960 | 1.960 | 1.804 | 0 |
| 2024-04-18 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-17 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-15 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-12 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-10 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-09 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-08 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-03 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-04-02 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-03-28 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-03-27 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-03-26 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-03-25 | 2.060 | 2.060 | 2.060 | 2.060 | 1.896 | 0 |
| 2024-03-22 | 2.200 | 2.200 | 2.060 | 2.060 | 1.896 | 4,000 |
| 2024-03-21 | 2.100 | 2.100 | 2.100 | 2.100 | 1.933 | 0 |
| 2024-03-20 | 2.150 | 2.150 | 2.150 | 2.150 | 1.979 | 0 |
| 2024-03-19 | 2.150 | 2.150 | 2.150 | 2.150 | 1.979 | 0 |
| 2024-03-18 | 2.150 | 2.150 | 2.150 | 2.150 | 1.979 | 0 |
| 2024-03-15 | 2.170 | 2.170 | 2.170 | 2.170 | 1.997 | 0 |
| 2024-03-14 | 1.500 | 2.200 | 1.500 | 2.180 | 2.007 | 40,000 |
| 2024-03-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.537 | 4,000 |
| 2024-03-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.813 | 0 |
| 2024-03-11 | 1.970 | 1.970 | 1.970 | 1.970 | 1.813 | 0 |
| 2024-03-08 | 1.970 | 1.970 | 1.970 | 1.970 | 1.813 | 0 |
| 2024-03-07 | 1.970 | 1.970 | 1.970 | 1.970 | 1.813 | 0 |
| 2024-03-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.813 | 0 |
| 2024-03-05 | 1.970 | 1.970 | 1.970 | 1.970 | 1.813 | 0 |
| 2024-03-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.813 | 0 |
| 2024-03-01 | 1.520 | 1.970 | 1.510 | 1.970 | 1.813 | 16,000 |
| 2024-02-29 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-28 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-27 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-26 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-23 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-22 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-21 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-20 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-19 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 0 |
| 2024-02-16 | 2.000 | 2.000 | 2.000 | 2.000 | 1.841 | 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.