China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.290	0.290	0.280	0.290	0.270	928,000
2024-08-09	0.280	0.290	0.280	0.285	0.265	1,346,000
2024-08-08	0.295	0.295	0.280	0.280	0.260	3,128,000
2024-08-07	0.290	0.300	0.290	0.300	0.279	1,148,000
2024-08-06	0.295	0.300	0.290	0.300	0.279	1,619,000
2024-08-05	0.295	0.305	0.290	0.300	0.279	1,057,000
2024-08-02	0.300	0.305	0.295	0.305	0.284	1,233,000
2024-08-01	0.305	0.305	0.300	0.300	0.279	564,000
2024-07-31	0.310	0.320	0.305	0.305	0.284	1,061,000
2024-07-30	0.305	0.310	0.300	0.310	0.288	849,000
2024-07-29	0.305	0.310	0.305	0.310	0.288	1,483,000
2024-07-26	0.305	0.310	0.305	0.305	0.284	634,000
2024-07-25	0.310	0.315	0.305	0.315	0.293	721,000
2024-07-24	0.315	0.315	0.305	0.315	0.293	256,000
2024-07-23	0.310	0.315	0.310	0.315	0.293	415,000
2024-07-22	0.320	0.320	0.310	0.315	0.293	491,000
2024-07-19	0.315	0.320	0.315	0.320	0.298	693,000
2024-07-18	0.320	0.325	0.315	0.325	0.302	1,179,000
2024-07-17	0.320	0.320	0.315	0.320	0.298	407,000
2024-07-16	0.320	0.320	0.310	0.320	0.298	759,000
2024-07-15	0.320	0.320	0.310	0.320	0.298	363,000
2024-07-12	0.310	0.330	0.310	0.320	0.298	1,152,000
2024-07-11	0.315	0.320	0.310	0.310	0.288	838,000
2024-07-10	0.315	0.320	0.315	0.315	0.293	365,000
2024-07-09	0.310	0.315	0.310	0.310	0.288	30,000
2024-07-08	0.305	0.315	0.305	0.310	0.288	503,000
2024-07-05	0.320	0.320	0.310	0.310	0.288	694,000
2024-07-04	0.315	0.320	0.310	0.320	0.298	1,069,000
2024-07-03	0.315	0.325	0.310	0.315	0.293	1,222,000
2024-07-02	0.320	0.325	0.310	0.315	0.293	421,000
2024-06-28	0.315	0.320	0.305	0.315	0.293	3,560,000
2024-06-27	0.325	0.325	0.305	0.315	0.293	5,600,000
2024-06-26	0.345	0.355	0.330	0.330	0.307	2,409,000
2024-06-25	0.345	0.350	0.340	0.345	0.321	712,000
2024-06-24	0.345	0.350	0.345	0.345	0.321	642,000
2024-06-21	0.355	0.355	0.350	0.350	0.325	716,000
2024-06-20	0.355	0.360	0.345	0.360	0.335	2,659,000
2024-06-19	0.355	0.355	0.350	0.355	0.330	509,000
2024-06-18	0.360	0.365	0.350	0.355	0.330	2,654,000
2024-06-17	0.360	0.365	0.355	0.355	0.330	881,000
2024-06-14	0.355	0.370	0.355	0.365	0.339	1,369,000
2024-06-13	0.360	0.365	0.355	0.360	0.335	958,000
2024-06-12	0.355	0.365	0.355	0.360	0.335	441,000
2024-06-11	0.370	0.370	0.355	0.365	0.339	880,000
2024-06-07	0.365	0.370	0.360	0.370	0.344	255,000
2024-06-06	0.365	0.370	0.365	0.370	0.344	646,000
2024-06-05	0.370	0.375	0.365	0.370	0.344	472,000
2024-06-04	0.370	0.375	0.360	0.375	0.349	1,971,000
2024-06-03	0.360	0.375	0.360	0.370	0.344	1,065,000
2024-05-31	0.380	0.385	0.355	0.370	0.344	5,593,000
2024-05-30	0.390	0.395	0.385	0.385	0.358	698,000
2024-05-29	0.390	0.395	0.385	0.390	0.363	2,213,000
2024-05-28	0.390	0.400	0.390	0.390	0.363	3,885,000
2024-05-27	0.385	0.390	0.385	0.390	0.363	271,000
2024-05-24	0.385	0.390	0.380	0.390	0.363	2,528,000
2024-05-23	0.395	0.400	0.385	0.385	0.358	10,277,000
2024-05-22	0.380	0.395	0.380	0.395	0.367	1,601,000
2024-05-21	0.380	0.395	0.380	0.390	0.363	6,544,000
2024-05-20	0.385	0.390	0.380	0.385	0.358	4,688,000
2024-05-17	0.390	0.390	0.375	0.385	0.358	5,313,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-08	0.0114 HKD
2025-08-26	0.0078 HKD
2024-12-09	0.0076 HKD
2024-08-26	0.0056 HKD
2023-12-05	0.0077 HKD
2023-08-21	0.0053 HKD
2022-12-07	0.0127 HKD
2021-08-23	0.0185 HKD
2020-12-08	0.0670 HKD
2020-08-21	0.0202 HKD
2019-12-09	0.0107 HKD
2019-08-12	0.0056 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.