Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.500	2.500	2.500	2.500	2.227	0
2023-05-22	2.500	2.500	2.500	2.500	2.227	0
2023-05-19	2.500	2.500	2.500	2.500	2.227	0
2023-05-18	2.500	2.500	2.500	2.500	2.227	0
2023-05-17	2.500	2.500	2.500	2.500	2.227	0
2023-05-16	2.500	2.500	2.500	2.500	2.227	0
2023-05-15	2.500	2.500	2.500	2.500	2.227	0
2023-05-12	2.500	2.500	2.500	2.500	2.227	0
2023-05-11	2.500	2.500	2.500	2.500	2.227	0
2023-05-10	2.500	2.500	2.500	2.500	2.227	0
2023-05-09	2.500	2.500	2.500	2.500	2.227	0
2023-05-08	2.700	2.700	2.700	2.700	2.406	0
2023-05-05	2.700	2.700	2.700	2.700	2.406	0
2023-05-04	2.700	2.700	2.700	2.700	2.406	0
2023-05-03	2.700	2.700	2.700	2.700	2.406	0
2023-05-02	2.700	2.700	2.700	2.700	2.406	0
2023-04-28	2.760	2.850	2.760	2.850	2.539	8,000
2023-04-27	2.520	2.520	2.520	2.520	2.245	0
2023-04-26	2.520	2.520	2.520	2.520	2.245	0
2023-04-25	2.520	2.520	2.520	2.520	2.245	0
2023-04-24	2.520	2.520	2.520	2.520	2.245	0
2023-04-21	2.520	2.520	2.520	2.520	2.245	0
2023-04-20	2.520	2.520	2.520	2.520	2.245	0
2023-04-19	2.520	2.520	2.520	2.520	2.245	0
2023-04-18	2.520	2.520	2.520	2.520	2.245	0
2023-04-17	2.520	2.520	2.520	2.520	2.245	0
2023-04-14	2.520	2.520	2.520	2.520	2.245	0
2023-04-13	2.520	2.520	2.520	2.520	2.245	0
2023-04-12	2.520	2.520	2.520	2.520	2.245	0
2023-04-11	2.520	2.520	2.520	2.520	2.245	0
2023-04-06	2.520	2.520	2.520	2.520	2.245	0
2023-04-04	2.530	2.530	2.520	2.520	2.245	4,000
2023-04-03	2.500	2.500	2.500	2.500	2.227	4,000
2023-03-31	2.600	2.800	2.600	2.800	2.495	8,000
2023-03-30	2.600	2.600	2.600	2.600	2.317	0
2023-03-29	2.600	2.600	2.600	2.600	2.317	0
2023-03-28	2.600	2.600	2.600	2.600	2.317	0
2023-03-27	2.600	2.600	2.600	2.600	2.317	0
2023-03-24	2.600	2.600	2.600	2.600	2.317	0
2023-03-23	2.680	2.680	2.680	2.680	2.388	0
2023-03-22	2.680	2.680	2.680	2.680	2.388	0
2023-03-21	2.680	2.680	2.680	2.680	2.388	0
2023-03-20	2.680	2.680	2.680	2.680	2.388	0
2023-03-17	2.700	2.700	2.700	2.700	2.406	0
2023-03-16	2.700	2.700	2.700	2.700	2.406	0
2023-03-15	2.700	2.700	2.700	2.700	2.406	0
2023-03-14	2.700	2.700	2.700	2.700	2.406	0
2023-03-13	2.700	2.700	2.700	2.700	2.406	0
2023-03-10	2.700	2.700	2.700	2.700	2.406	0
2023-03-09	2.700	2.700	2.700	2.700	2.406	0
2023-03-08	2.700	2.700	2.700	2.700	2.406	0
2023-03-07	2.800	2.800	2.800	2.800	2.495	0
2023-03-06	2.800	2.800	2.800	2.800	2.495	0
2023-03-03	2.800	2.800	2.800	2.800	2.495	0
2023-03-02	2.800	2.800	2.800	2.800	2.495	0
2023-03-01	2.800	2.800	2.800	2.800	2.495	0
2023-02-28	2.800	2.800	2.800	2.800	2.495	4,000
2023-02-27	2.600	2.600	2.600	2.600	2.317	0
2023-02-24	2.600	2.600	2.600	2.600	2.317	0
2023-02-23	2.600	2.600	2.600	2.600	2.317	0

← NewerPage 15 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.