Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	2.700	2.700	2.700	2.700	2.406	0
2023-02-21	2.700	2.700	2.700	2.700	2.406	0
2023-02-20	2.700	2.700	2.700	2.700	2.406	0
2023-02-17	2.700	2.700	2.700	2.700	2.406	0
2023-02-16	2.700	2.700	2.700	2.700	2.406	0
2023-02-15	2.700	2.700	2.700	2.700	2.406	0
2023-02-14	2.700	2.700	2.700	2.700	2.406	0
2023-02-13	2.700	2.700	2.700	2.700	2.406	0
2023-02-10	2.700	2.700	2.700	2.700	2.406	0
2023-02-09	2.700	2.700	2.700	2.700	2.406	0
2023-02-08	2.690	2.700	2.690	2.700	2.406	44,000
2023-02-07	2.700	2.700	2.700	2.700	2.406	0
2023-02-06	2.760	2.760	2.760	2.760	2.459	0
2023-02-03	2.760	2.760	2.760	2.760	2.459	0
2023-02-02	2.760	2.760	2.760	2.760	2.459	0
2023-02-01	2.760	2.760	2.760	2.760	2.459	0
2023-01-31	2.600	2.760	2.600	2.760	2.459	32,000
2023-01-30	2.600	2.600	2.600	2.600	2.317	0
2023-01-27	2.600	2.600	2.600	2.600	2.317	0
2023-01-26	2.600	2.600	2.600	2.600	2.317	0
2023-01-20	2.600	2.600	2.600	2.600	2.317	0
2023-01-19	2.600	2.600	2.600	2.600	2.317	0
2023-01-18	2.600	2.600	2.600	2.600	2.317	0
2023-01-17	2.600	2.600	2.600	2.600	2.317	0
2023-01-16	2.600	2.600	2.600	2.600	2.317	0
2023-01-13	2.600	2.600	2.600	2.600	2.317	0
2023-01-12	2.600	2.600	2.600	2.600	2.317	0
2023-01-11	2.600	2.600	2.600	2.600	2.317	0
2023-01-10	2.600	2.600	2.600	2.600	2.317	0
2023-01-09	2.600	2.600	2.600	2.600	2.317	0
2023-01-06	2.600	2.600	2.600	2.600	2.317	0
2023-01-05	2.600	2.600	2.600	2.600	2.317	0
2023-01-04	2.600	2.600	2.600	2.600	2.317	0
2023-01-03	2.600	2.600	2.600	2.600	2.317	0
2022-12-30	2.490	2.620	2.490	2.620	2.334	36,000
2022-12-29	2.490	2.490	2.490	2.490	2.218	4,000
2022-12-28	2.420	2.430	2.420	2.420	2.156	12,000
2022-12-23	2.430	2.430	2.430	2.430	2.165	0
2022-12-22	2.430	2.430	2.430	2.430	2.165	4,000
2022-12-21	2.400	2.400	2.400	2.400	2.138	4,000
2022-12-20	2.300	2.300	2.300	2.300	2.049	0
2022-12-19	2.300	2.300	2.300	2.300	2.049	16,000
2022-12-16	2.300	2.300	2.300	2.300	2.049	0
2022-12-15	2.320	2.320	2.320	2.320	2.067	0
2022-12-14	2.320	2.320	2.320	2.320	2.067	0
2022-12-13	2.320	2.320	2.320	2.320	2.067	0
2022-12-12	2.320	2.320	2.320	2.320	2.067	0
2022-12-09	2.290	2.290	2.290	2.290	2.040	0
2022-12-08	2.290	2.290	2.290	2.290	2.040	0
2022-12-07	2.290	2.290	2.290	2.290	2.040	0
2022-12-06	2.290	2.290	2.290	2.290	2.040	0
2022-12-05	2.290	2.290	2.290	2.290	2.040	0
2022-12-02	2.100	2.290	2.100	2.290	2.040	12,000
2022-12-01	2.280	2.280	2.280	2.280	2.031	0
2022-11-30	2.290	2.290	2.290	2.290	2.040	4,000
2022-11-29	2.240	2.240	2.240	2.240	1.996	0
2022-11-28	2.190	2.190	2.190	2.190	1.951	0
2022-11-25	2.120	2.190	2.100	2.190	1.951	16,000
2022-11-24	2.100	2.190	2.100	2.190	1.951	20,000
2022-11-23	2.180	2.180	2.180	2.180	1.942	0

← NewerPage 16 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.