Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.110	2.110	2.110	2.110	1.790	0
2022-03-01	2.110	2.110	2.110	2.110	1.790	4,000
2022-02-28	2.190	2.190	2.190	2.190	1.858	0
2022-02-25	2.190	2.190	2.190	2.190	1.858	0
2022-02-24	2.190	2.190	2.190	2.190	1.858	0
2022-02-23	2.190	2.190	2.190	2.190	1.858	0
2022-02-22	2.190	2.190	2.190	2.190	1.858	0
2022-02-21	2.190	2.190	2.190	2.190	1.858	0
2022-02-18	2.180	2.190	2.180	2.190	1.858	40,000
2022-02-17	2.160	2.160	2.160	2.160	1.833	0
2022-02-16	2.160	2.160	2.160	2.160	1.833	0
2022-02-15	2.160	2.160	2.160	2.160	1.833	12,000
2022-02-14	2.150	2.150	2.150	2.150	1.824	0
2022-02-11	2.150	2.150	2.150	2.150	1.824	0
2022-02-10	2.150	2.150	2.150	2.150	1.824	4,000
2022-02-09	2.150	2.150	2.150	2.150	1.824	0
2022-02-08	2.150	2.150	2.150	2.150	1.824	0
2022-02-07	2.150	2.150	2.150	2.150	1.824	0
2022-02-04	2.150	2.150	2.150	2.150	1.824	104,000
2022-01-31	2.250	2.350	2.250	2.350	1.994	12,000
2022-01-28	2.250	2.250	2.250	2.250	1.909	0
2022-01-27	2.250	2.250	2.250	2.250	1.909	0
2022-01-26	2.250	2.250	2.250	2.250	1.909	0
2022-01-25	2.250	2.250	2.250	2.250	1.909	0
2022-01-24	2.250	2.250	2.250	2.250	1.909	0
2022-01-21	2.250	2.250	2.250	2.250	1.909	0
2022-01-20	2.250	2.250	2.250	2.250	1.909	0
2022-01-19	2.250	2.250	2.250	2.250	1.909	0
2022-01-18	2.250	2.250	2.250	2.250	1.909	0
2022-01-17	2.250	2.250	2.250	2.250	1.909	0
2022-01-14	2.250	2.250	2.250	2.250	1.909	0
2022-01-13	2.250	2.250	2.250	2.250	1.909	0
2022-01-12	2.250	2.250	2.250	2.250	1.909	0
2022-01-11	2.250	2.250	2.250	2.250	1.909	0
2022-01-10	2.250	2.250	2.250	2.250	1.909	4,000
2022-01-07	2.250	2.250	2.250	2.250	1.909	0
2022-01-06	2.250	2.250	2.250	2.250	1.909	0
2022-01-05	2.000	2.430	2.000	2.330	1.977	104,000
2022-01-04	2.480	2.500	2.450	2.450	2.079	68,000
2022-01-03	2.470	2.470	2.470	2.470	2.096	0
2021-12-31	2.000	2.480	2.000	2.480	2.104	264,000
2021-12-30	2.040	2.180	2.000	2.180	1.850	120,000
2021-12-29	2.000	2.000	2.000	2.000	1.697	52,000
2021-12-28	2.200	2.200	1.990	1.990	1.689	36,000
2021-12-24	2.010	2.010	2.010	2.010	1.706	28,000
2021-12-23	2.010	2.010	2.010	2.010	1.706	0
2021-12-22	1.900	2.010	1.900	2.010	1.706	12,000
2021-12-21	1.900	1.900	1.900	1.900	1.612	0
2021-12-20	1.900	1.900	1.900	1.900	1.612	28,000
2021-12-17	1.900	1.900	1.850	1.900	1.612	12,000
2021-12-16	1.850	1.850	1.850	1.850	1.570	0
2021-12-15	1.680	1.680	1.680	1.680	1.426	0
2021-12-14	1.510	1.680	1.490	1.680	1.426	52,000
2021-12-13	1.740	1.740	1.740	1.740	1.476	0
2021-12-10	1.740	1.740	1.740	1.740	1.476	0
2021-12-09	1.740	1.740	1.740	1.740	1.476	0
2021-12-08	1.740	1.740	1.740	1.740	1.476	0
2021-12-07	1.740	1.740	1.740	1.740	1.476	0
2021-12-06	1.740	1.740	1.740	1.740	1.476	0
2021-12-03	1.740	1.740	1.740	1.740	1.476	0

← NewerPage 20 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.