Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.300	2.300	2.300	2.300	2.117	0
2023-11-15	2.300	2.300	2.300	2.300	2.117	0
2023-11-14	2.300	2.300	2.300	2.300	2.117	0
2023-11-13	2.300	2.300	2.300	2.300	2.117	12,000
2023-11-10	2.300	2.300	2.300	2.300	2.117	0
2023-11-09	2.300	2.300	2.300	2.300	2.117	0
2023-11-08	2.300	2.300	2.300	2.300	2.117	0
2023-11-07	2.300	2.300	2.300	2.300	2.117	0
2023-11-06	2.300	2.300	2.300	2.300	2.117	0
2023-11-03	2.300	2.300	2.300	2.300	2.117	0
2023-11-02	2.300	2.300	2.300	2.300	2.117	0
2023-11-01	2.300	2.300	2.300	2.300	2.117	0
2023-10-31	2.320	2.320	2.320	2.320	2.135	0
2023-10-30	1.970	1.970	1.970	1.970	1.813	0
2023-10-27	1.970	1.970	1.970	1.970	1.813	0
2023-10-26	1.970	1.970	1.970	1.970	1.813	0
2023-10-25	1.970	1.970	1.970	1.970	1.813	0
2023-10-24	1.970	1.970	1.970	1.970	1.813	0
2023-10-20	1.970	1.970	1.970	1.970	1.813	0
2023-10-19	1.970	1.970	1.970	1.970	1.813	0
2023-10-18	1.970	1.970	1.970	1.970	1.813	0
2023-10-17	1.970	1.970	1.970	1.970	1.813	0
2023-10-16	1.970	1.970	1.970	1.970	1.813	0
2023-10-13	1.970	1.970	1.970	1.970	1.813	0
2023-10-12	1.970	1.970	1.970	1.970	1.813	0
2023-10-11	1.970	1.970	1.970	1.970	1.813	0
2023-10-10	1.970	1.970	1.970	1.970	1.813	4,000
2023-10-09	2.120	2.120	2.120	2.120	1.951	0
2023-10-06	2.120	2.120	2.120	2.120	1.951	0
2023-10-05	2.290	2.290	2.290	2.290	2.108	0
2023-10-04	2.290	2.290	2.290	2.290	2.108	0
2023-10-03	2.290	2.290	2.290	2.290	2.108	4,000
2023-09-29	2.630	2.690	2.630	2.690	2.476	8,000
2023-09-28	2.240	2.240	2.240	2.240	2.062	0
2023-09-27	2.240	2.240	2.240	2.240	2.062	0
2023-09-26	2.240	2.240	2.240	2.240	2.062	0
2023-09-25	2.240	2.240	2.240	2.240	2.062	0
2023-09-22	2.240	2.240	2.240	2.240	2.062	0
2023-09-21	2.240	2.240	2.240	2.240	2.062	0
2023-09-20	2.240	2.240	2.240	2.240	2.062	0
2023-09-19	2.240	2.240	2.240	2.240	2.062	0
2023-09-18	2.240	2.240	2.240	2.240	2.062	0
2023-09-15	2.240	2.240	2.240	2.240	2.062	0
2023-09-14	2.240	2.240	2.240	2.240	2.062	0
2023-09-13	2.240	2.240	2.240	2.240	2.062	0
2023-09-12	2.240	2.240	2.240	2.240	2.062	0
2023-09-11	2.300	2.300	2.300	2.300	2.117	0
2023-09-07	2.300	2.300	2.300	2.300	2.117	0
2023-09-06	2.300	2.300	2.300	2.300	2.117	0
2023-09-05	2.300	2.300	2.300	2.300	2.117	0
2023-09-04	2.300	2.300	2.300	2.300	2.117	0
2023-08-31	2.290	2.300	2.290	2.300	2.117	12,000
2023-08-30	2.000	2.000	2.000	2.000	1.841	0
2023-08-29	2.000	2.000	2.000	2.000	1.841	0
2023-08-28	2.000	2.000	2.000	2.000	1.841	0
2023-08-25	2.000	2.000	2.000	2.000	1.841	0
2023-08-24	2.000	2.000	2.000	2.000	1.841	0
2023-08-23	2.000	2.000	2.000	2.000	1.841	0
2023-08-22	2.000	2.000	2.000	2.000	1.841	0
2023-08-21	2.000	2.000	2.000	2.000	1.841	0

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.