Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.300	2.300	2.300	2.300	2.049	0
2022-08-25	2.300	2.300	2.300	2.300	2.049	0
2022-08-24	2.300	2.300	2.300	2.300	2.049	0
2022-08-23	2.300	2.300	2.300	2.300	2.049	0
2022-08-22	2.300	2.300	2.300	2.300	2.049	0
2022-08-19	2.300	2.300	2.300	2.300	2.049	0
2022-08-18	2.300	2.300	2.300	2.300	2.049	0
2022-08-17	2.300	2.300	2.300	2.300	2.049	0
2022-08-16	2.300	2.300	2.300	2.300	2.049	0
2022-08-15	2.300	2.300	2.300	2.300	2.049	0
2022-08-12	2.300	2.300	2.300	2.300	2.049	0
2022-08-11	2.300	2.300	2.300	2.300	2.049	0
2022-08-10	2.300	2.300	2.300	2.300	2.049	0
2022-08-09	2.300	2.300	2.300	2.300	2.049	0
2022-08-08	2.300	2.300	2.300	2.300	2.049	0
2022-08-05	2.300	2.300	2.300	2.300	2.049	0
2022-08-04	2.300	2.300	2.300	2.300	2.049	0
2022-08-03	2.300	2.300	2.300	2.300	2.049	0
2022-08-02	2.300	2.300	2.300	2.300	2.049	0
2022-08-01	2.300	2.300	2.300	2.300	2.049	20,000
2022-07-29	2.300	2.300	2.300	2.300	2.049	0
2022-07-28	2.300	2.300	2.300	2.300	2.049	0
2022-07-27	2.300	2.300	2.300	2.300	2.049	0
2022-07-26	2.300	2.300	2.300	2.300	2.049	0
2022-07-25	2.360	2.360	2.360	2.360	2.103	0
2022-07-22	2.380	2.380	2.380	2.380	2.120	0
2022-07-21	2.400	2.400	2.400	2.400	2.138	0
2022-07-20	2.400	2.400	2.400	2.400	2.138	0
2022-07-19	2.400	2.400	2.400	2.400	2.138	0
2022-07-18	2.400	2.400	2.400	2.400	2.138	4,000
2022-07-15	2.450	2.450	2.450	2.450	2.183	0
2022-07-14	2.450	2.450	2.450	2.450	2.183	0
2022-07-13	2.450	2.450	2.450	2.450	2.183	0
2022-07-12	2.450	2.450	2.450	2.450	2.183	0
2022-07-11	2.460	2.460	2.450	2.450	2.183	68,000
2022-07-08	2.460	2.460	2.460	2.460	2.192	0
2022-07-07	2.460	2.460	2.460	2.460	2.192	0
2022-07-06	2.460	2.460	2.460	2.460	2.192	0
2022-07-05	2.480	2.480	2.480	2.480	2.210	0
2022-07-04	2.540	2.540	2.530	2.530	2.254	8,000
2022-06-30	2.400	2.540	2.400	2.540	2.263	24,000
2022-06-29	2.400	2.400	2.400	2.400	2.138	0
2022-06-28	2.400	2.400	2.400	2.400	2.138	0
2022-06-27	2.440	2.440	2.440	2.440	2.174	0
2022-06-24	2.440	2.440	2.440	2.440	2.174	0
2022-06-23	2.440	2.440	2.440	2.440	2.174	0
2022-06-22	2.440	2.440	2.440	2.440	2.174	0
2022-06-21	2.440	2.440	2.440	2.440	2.174	0
2022-06-20	2.440	2.440	2.440	2.440	2.174	0
2022-06-17	2.440	2.440	2.440	2.440	2.174	0
2022-06-16	2.440	2.440	2.440	2.440	2.174	0
2022-06-15	2.450	2.450	2.450	2.450	2.183	0
2022-06-14	2.450	2.450	2.450	2.450	2.183	0
2022-06-13	2.480	2.480	2.450	2.450	2.183	4,000
2022-06-10	2.450	2.450	2.450	2.450	2.183	0
2022-06-09	2.450	2.450	2.450	2.450	2.183	0
2022-06-08	2.450	2.450	2.450	2.450	2.183	40,000
2022-06-07	2.400	2.400	2.400	2.400	2.138	0
2022-06-06	2.400	2.400	2.400	2.400	2.138	4,000
2022-06-02	2.200	2.200	2.200	2.200	1.960	0

← NewerPage 18 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.