Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	2.000	2.000	2.000	2.000	1.841	0
2023-08-17	2.000	2.000	2.000	2.000	1.841	0
2023-08-16	2.000	2.000	2.000	2.000	1.841	0
2023-08-15	2.000	2.000	2.000	2.000	1.841	0
2023-08-14	2.000	2.000	2.000	2.000	1.841	4,000
2023-08-11	2.200	2.200	2.200	2.200	2.025	0
2023-08-10	2.200	2.200	2.200	2.200	2.025	0
2023-08-09	2.200	2.200	2.200	2.200	2.025	0
2023-08-08	2.200	2.200	2.200	2.200	2.025	0
2023-08-07	2.490	2.490	2.200	2.200	2.025	12,000
2023-08-04	2.270	2.270	2.270	2.270	2.089	0
2023-08-03	2.270	2.270	2.270	2.270	2.089	4,000
2023-08-02	2.530	2.530	2.530	2.530	2.329	0
2023-08-01	2.530	2.530	2.530	2.530	2.329	0
2023-07-31	2.550	2.560	2.550	2.560	2.356	24,000
2023-07-28	2.380	2.380	2.380	2.380	2.191	0
2023-07-27	2.380	2.380	2.380	2.380	2.191	0
2023-07-26	2.380	2.380	2.380	2.380	2.191	0
2023-07-25	2.380	2.380	2.380	2.380	2.191	0
2023-07-24	2.380	2.380	2.380	2.380	2.191	0
2023-07-21	2.380	2.380	2.380	2.380	2.191	0
2023-07-20	2.380	2.380	2.380	2.380	2.191	0
2023-07-19	2.700	2.700	2.700	2.700	2.485	0
2023-07-18	2.700	2.700	2.700	2.700	2.485	0
2023-07-14	2.700	2.700	2.700	2.700	2.485	0
2023-07-13	2.700	2.700	2.700	2.700	2.485	0
2023-07-12	2.700	2.700	2.700	2.700	2.485	0
2023-07-11	2.700	2.700	2.700	2.700	2.485	0
2023-07-10	2.770	2.770	2.770	2.770	2.550	0
2023-07-07	2.770	2.770	2.770	2.770	2.550	0
2023-07-06	2.780	2.780	2.780	2.780	2.559	0
2023-07-05	2.780	2.780	2.780	2.780	2.559	0
2023-07-04	2.780	2.780	2.780	2.780	2.559	0
2023-07-03	2.880	2.880	2.880	2.880	2.651	0
2023-06-30	2.350	2.950	2.200	2.910	2.678	304,000
2023-06-29	2.350	2.350	2.350	2.350	2.163	0
2023-06-28	2.350	2.350	2.350	2.350	2.163	0
2023-06-27	2.350	2.350	2.350	2.350	2.163	0
2023-06-26	2.350	2.350	2.350	2.350	2.163	0
2023-06-23	2.350	2.350	2.350	2.350	2.163	0
2023-06-21	2.350	2.350	2.350	2.350	2.163	0
2023-06-20	2.350	2.350	2.350	2.350	2.163	0
2023-06-19	2.350	2.350	2.350	2.350	2.163	0
2023-06-16	2.350	2.350	2.350	2.350	2.163	0
2023-06-15	2.350	2.350	2.350	2.350	2.163	0
2023-06-14	2.350	2.350	2.350	2.350	2.163	0
2023-06-13	2.350	2.350	2.350	2.350	2.163	0
2023-06-12	2.350	2.350	2.350	2.350	2.163	0
2023-06-09	2.350	2.350	2.350	2.350	2.163	0
2023-06-08	2.350	2.350	2.350	2.350	2.163	0
2023-06-07	2.500	2.500	2.500	2.500	2.301	0
2023-06-06	2.500	2.500	2.500	2.500	2.301	0
2023-06-05	2.650	2.650	2.650	2.650	2.439	0
2023-06-02	2.650	2.650	2.650	2.650	2.439	0
2023-06-01	2.650	2.650	2.650	2.650	2.439	0
2023-05-31	2.850	2.850	2.850	2.850	2.623	4,000
2023-05-30	2.420	2.420	2.420	2.420	2.227	0
2023-05-29	2.500	2.500	2.500	2.500	2.227	0
2023-05-25	2.500	2.500	2.500	2.500	2.227	0
2023-05-24	2.500	2.500	2.500	2.500	2.227	0

← NewerPage 14 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.