Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.140	2.180	2.140	2.180	1.942	4,000
2022-11-21	2.100	2.100	2.100	2.100	1.871	0
2022-11-18	1.960	2.100	1.960	2.100	1.871	24,000
2022-11-17	1.940	2.000	1.940	2.000	1.782	4,000
2022-11-16	1.900	1.900	1.900	1.900	1.693	0
2022-11-15	1.900	1.900	1.900	1.900	1.693	0
2022-11-14	1.900	1.900	1.900	1.900	1.693	0
2022-11-11	1.900	1.900	1.900	1.900	1.693	0
2022-11-10	1.900	1.900	1.900	1.900	1.693	0
2022-11-09	1.900	1.900	1.900	1.900	1.693	0
2022-11-08	1.900	1.900	1.900	1.900	1.693	4,000
2022-11-07	1.900	1.900	1.900	1.900	1.693	0
2022-11-04	1.900	1.900	1.900	1.900	1.693	0
2022-11-03	1.900	1.900	1.900	1.900	1.693	0
2022-11-02	1.970	1.970	1.970	1.970	1.755	0
2022-11-01	1.970	1.970	1.970	1.970	1.755	0
2022-10-31	1.980	1.980	1.970	1.970	1.755	4,000
2022-10-28	1.830	1.830	1.830	1.830	1.630	0
2022-10-27	1.830	1.830	1.830	1.830	1.630	0
2022-10-26	1.830	1.830	1.830	1.830	1.630	0
2022-10-25	1.830	1.830	1.830	1.830	1.630	0
2022-10-24	1.830	1.830	1.830	1.830	1.630	0
2022-10-21	1.830	1.830	1.830	1.830	1.630	0
2022-10-20	1.800	1.830	1.800	1.830	1.630	4,000
2022-10-19	1.800	1.910	1.790	1.830	1.630	32,000
2022-10-18	2.300	2.300	2.300	2.300	2.049	0
2022-10-17	2.300	2.300	2.300	2.300	2.049	0
2022-10-14	2.300	2.300	2.300	2.300	2.049	0
2022-10-13	2.300	2.300	2.300	2.300	2.049	0
2022-10-12	2.300	2.300	2.300	2.300	2.049	0
2022-10-11	2.300	2.300	2.300	2.300	2.049	0
2022-10-10	2.300	2.300	2.300	2.300	2.049	0
2022-10-07	2.300	2.300	2.300	2.300	2.049	0
2022-10-06	2.300	2.300	2.300	2.300	2.049	0
2022-10-05	2.300	2.300	2.300	2.300	2.049	0
2022-10-03	2.300	2.300	2.300	2.300	2.049	0
2022-09-30	2.000	2.300	2.000	2.300	2.049	24,000
2022-09-29	2.000	2.000	2.000	2.000	1.782	0
2022-09-28	2.000	2.000	2.000	2.000	1.782	0
2022-09-27	2.000	2.000	2.000	2.000	1.782	0
2022-09-26	2.000	2.000	2.000	2.000	1.782	0
2022-09-23	2.000	2.000	2.000	2.000	1.782	0
2022-09-22	2.000	2.000	2.000	2.000	1.782	0
2022-09-21	2.000	2.000	2.000	2.000	1.782	4,000
2022-09-20	1.800	1.910	1.800	1.910	1.702	4,000
2022-09-19	2.300	2.300	2.300	2.300	2.049	0
2022-09-16	2.300	2.300	2.300	2.300	2.049	0
2022-09-15	2.300	2.300	2.300	2.300	2.049	0
2022-09-14	2.300	2.300	2.300	2.300	2.049	0
2022-09-13	2.300	2.300	2.300	2.300	2.049	0
2022-09-09	2.300	2.300	2.300	2.300	2.049	0
2022-09-08	2.300	2.300	2.300	2.300	2.049	0
2022-09-07	2.300	2.300	2.300	2.300	2.049	0
2022-09-06	2.300	2.300	2.300	2.300	2.049	0
2022-09-05	2.300	2.300	2.300	2.300	2.049	0
2022-09-02	2.300	2.300	2.300	2.300	2.049	0
2022-09-01	2.300	2.300	2.300	2.300	2.049	0
2022-08-31	2.300	2.300	2.300	2.300	2.049	0
2022-08-30	2.300	2.300	2.300	2.300	2.049	0
2022-08-29	2.300	2.300	2.300	2.300	2.049	0

← NewerPage 17 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.