Dongguang Chemical Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.700	1.700	1.700	1.700	1.631	0
2025-05-09	1.700	1.700	1.700	1.700	1.631	0
2025-05-08	1.700	1.700	1.700	1.700	1.631	0
2025-05-07	1.700	1.700	1.700	1.700	1.631	0
2025-05-06	1.700	1.700	1.700	1.700	1.631	0
2025-05-02	1.700	1.700	1.700	1.700	1.631	4,000
2025-04-30	1.500	1.550	1.500	1.550	1.487	4,000
2025-04-29	1.700	1.700	1.700	1.700	1.631	0
2025-04-28	1.700	1.700	1.700	1.700	1.631	0
2025-04-25	1.700	1.700	1.700	1.700	1.631	0
2025-04-24	1.700	1.700	1.700	1.700	1.631	0
2025-04-23	1.700	1.700	1.700	1.700	1.631	0
2025-04-22	1.700	1.700	1.700	1.700	1.631	0
2025-04-17	1.100	1.700	1.100	1.700	1.631	36,000
2025-04-16	1.540	1.550	1.540	1.550	1.487	80,000
2025-04-15	1.520	1.520	1.520	1.520	1.458	0
2025-04-14	1.520	1.520	1.520	1.520	1.458	0
2025-04-11	1.520	1.520	1.520	1.520	1.458	0
2025-04-10	1.520	1.520	1.520	1.520	1.458	0
2025-04-09	1.520	1.520	1.520	1.520	1.458	0
2025-04-08	1.520	1.520	1.520	1.520	1.458	248,000
2025-04-07	1.530	1.530	1.520	1.520	1.458	292,000
2025-04-03	1.640	1.650	1.640	1.650	1.583	20,000
2025-04-02	1.650	1.650	1.640	1.640	1.573	16,000
2025-04-01	1.670	1.670	1.670	1.670	1.602	0
2025-03-31	1.670	1.670	1.670	1.670	1.602	0
2025-03-28	1.670	1.670	1.670	1.670	1.602	0
2025-03-27	1.700	1.700	1.700	1.700	1.631	0
2025-03-26	1.700	1.700	1.700	1.700	1.631	0
2025-03-25	1.700	1.700	1.700	1.700	1.631	0
2025-03-24	1.500	1.700	1.500	1.700	1.631	12,000
2025-03-21	1.680	1.680	1.680	1.680	1.611	0
2025-03-20	1.680	1.680	1.680	1.680	1.611	0
2025-03-19	1.680	1.680	1.680	1.680	1.611	0
2025-03-18	1.680	1.680	1.680	1.680	1.611	0
2025-03-17	1.680	1.680	1.680	1.680	1.611	0
2025-03-14	1.680	1.680	1.680	1.680	1.611	0
2025-03-13	1.680	1.680	1.680	1.680	1.611	0
2025-03-12	1.680	1.680	1.680	1.680	1.611	0
2025-03-11	1.680	1.680	1.680	1.680	1.611	0
2025-03-10	1.680	1.680	1.680	1.680	1.611	0
2025-03-07	1.680	1.680	1.680	1.680	1.611	0
2025-03-06	1.690	1.690	1.690	1.690	1.621	0
2025-03-05	1.690	1.690	1.690	1.690	1.621	0
2025-03-04	1.690	1.690	1.690	1.690	1.621	0
2025-03-03	1.690	1.690	1.690	1.690	1.621	0
2025-02-28	1.580	1.690	1.570	1.690	1.621	28,000
2025-02-27	1.460	1.460	1.460	1.460	1.400	4,000
2025-02-26	1.460	1.460	1.460	1.460	1.400	0
2025-02-25	1.460	1.460	1.460	1.460	1.400	0
2025-02-24	1.460	1.460	1.460	1.460	1.400	0
2025-02-21	1.500	1.500	1.460	1.460	1.400	32,000
2025-02-20	1.710	1.710	1.710	1.710	1.640	0
2025-02-19	1.790	1.790	1.710	1.710	1.640	24,000
2025-02-18	1.780	1.900	1.770	1.900	1.822	12,000
2025-02-17	1.930	1.930	1.930	1.930	1.851	0
2025-02-14	1.990	1.990	1.990	1.990	1.909	0
2025-02-13	1.990	1.990	1.990	1.990	1.909	0
2025-02-12	1.990	1.990	1.990	1.990	1.909	0
2025-02-11	1.990	1.990	1.990	1.990	1.909	0

← NewerPage 7 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.