Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.200	2.200	2.200	2.200	1.960	0
2022-05-31	2.200	2.200	2.200	2.200	1.960	4,000
2022-05-30	2.100	2.100	2.100	2.100	1.782	0
2022-05-27	2.100	2.100	2.100	2.100	1.782	0
2022-05-26	2.100	2.100	2.100	2.100	1.782	0
2022-05-25	2.100	2.100	2.100	2.100	1.782	0
2022-05-24	2.100	2.100	2.100	2.100	1.782	0
2022-05-23	2.100	2.100	2.100	2.100	1.782	0
2022-05-20	2.100	2.100	2.100	2.100	1.782	0
2022-05-19	2.100	2.100	2.100	2.100	1.782	0
2022-05-18	2.100	2.100	2.100	2.100	1.782	0
2022-05-17	2.100	2.100	2.100	2.100	1.782	0
2022-05-16	2.100	2.100	2.100	2.100	1.782	0
2022-05-13	2.100	2.100	2.100	2.100	1.782	0
2022-05-12	2.100	2.100	2.100	2.100	1.782	0
2022-05-11	2.100	2.100	2.100	2.100	1.782	0
2022-05-10	2.100	2.100	2.100	2.100	1.782	0
2022-05-06	2.100	2.100	2.100	2.100	1.782	0
2022-05-05	2.100	2.100	2.100	2.100	1.782	0
2022-05-04	2.100	2.100	2.100	2.100	1.782	0
2022-05-03	2.100	2.100	2.100	2.100	1.782	0
2022-04-29	2.100	2.100	2.100	2.100	1.782	0
2022-04-28	2.100	2.100	2.100	2.100	1.782	0
2022-04-27	2.100	2.100	2.100	2.100	1.782	0
2022-04-26	2.100	2.100	2.100	2.100	1.782	0
2022-04-25	2.100	2.100	2.100	2.100	1.782	0
2022-04-22	2.100	2.100	2.100	2.100	1.782	0
2022-04-21	2.100	2.100	2.100	2.100	1.782	0
2022-04-20	2.100	2.100	2.100	2.100	1.782	0
2022-04-19	2.100	2.100	2.100	2.100	1.782	4,000
2022-04-14	2.100	2.100	2.100	2.100	1.782	4,000
2022-04-13	2.100	2.100	2.100	2.100	1.782	4,000
2022-04-12	2.000	2.100	2.000	2.100	1.782	16,000
2022-04-11	2.300	2.300	2.300	2.300	1.952	0
2022-04-08	2.300	2.300	2.300	2.300	1.952	0
2022-04-07	2.300	2.300	2.300	2.300	1.952	0
2022-04-06	2.300	2.300	2.300	2.300	1.952	0
2022-04-04	2.300	2.300	2.300	2.300	1.952	0
2022-04-01	2.300	2.300	2.300	2.300	1.952	8,000
2022-03-31	2.300	2.300	2.300	2.300	1.952	4,000
2022-03-30	2.130	2.130	2.130	2.130	1.807	32,000
2022-03-29	2.110	2.110	2.110	2.110	1.790	0
2022-03-28	2.110	2.110	2.110	2.110	1.790	0
2022-03-25	2.110	2.110	2.110	2.110	1.790	0
2022-03-24	2.110	2.110	2.110	2.110	1.790	0
2022-03-23	2.110	2.110	2.110	2.110	1.790	0
2022-03-22	2.110	2.110	2.110	2.110	1.790	0
2022-03-21	2.110	2.110	2.110	2.110	1.790	4,000
2022-03-18	2.110	2.110	2.110	2.110	1.790	0
2022-03-17	2.110	2.110	2.110	2.110	1.790	0
2022-03-16	2.110	2.110	2.110	2.110	1.790	0
2022-03-15	2.110	2.110	2.110	2.110	1.790	0
2022-03-14	2.110	2.110	2.110	2.110	1.790	0
2022-03-11	2.110	2.110	2.110	2.110	1.790	0
2022-03-10	2.110	2.110	2.110	2.110	1.790	0
2022-03-09	2.110	2.110	2.110	2.110	1.790	0
2022-03-08	2.110	2.110	2.110	2.110	1.790	0
2022-03-07	2.110	2.110	2.110	2.110	1.790	0
2022-03-04	2.110	2.110	2.110	2.110	1.790	0
2022-03-03	2.110	2.110	2.110	2.110	1.790	0

← NewerPage 19 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.