China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.375	0.385	0.375	0.385	0.358	5,905,400
2024-05-14	0.380	0.380	0.375	0.375	0.349	2,027,600
2024-05-13	0.380	0.385	0.375	0.380	0.353	5,669,000
2024-05-10	0.375	0.385	0.375	0.380	0.353	1,667,000
2024-05-09	0.380	0.380	0.375	0.375	0.349	1,586,000
2024-05-08	0.385	0.385	0.380	0.380	0.353	1,751,000
2024-05-07	0.380	0.385	0.380	0.385	0.358	1,483,000
2024-05-06	0.380	0.385	0.380	0.385	0.358	2,975,000
2024-05-03	0.380	0.385	0.380	0.385	0.358	790,000
2024-05-02	0.375	0.380	0.375	0.380	0.353	899,000
2024-04-30	0.375	0.385	0.370	0.385	0.358	2,662,000
2024-04-29	0.370	0.375	0.365	0.375	0.349	1,823,000
2024-04-26	0.350	0.370	0.350	0.370	0.344	2,569,000
2024-04-25	0.355	0.360	0.355	0.360	0.335	1,017,000
2024-04-24	0.350	0.360	0.350	0.355	0.330	1,655,000
2024-04-23	0.360	0.360	0.340	0.350	0.325	5,396,000
2024-04-22	0.355	0.360	0.355	0.360	0.335	1,635,000
2024-04-19	0.355	0.360	0.355	0.355	0.330	1,149,000
2024-04-18	0.345	0.355	0.345	0.355	0.330	1,118,000
2024-04-17	0.345	0.350	0.345	0.345	0.321	2,509,000
2024-04-16	0.350	0.360	0.340	0.340	0.316	5,940,000
2024-04-15	0.360	0.365	0.350	0.355	0.330	6,000,000
2024-04-12	0.365	0.370	0.365	0.370	0.344	3,142,000
2024-04-11	0.365	0.370	0.365	0.365	0.339	3,387,000
2024-04-10	0.360	0.370	0.360	0.370	0.344	6,088,000
2024-04-09	0.355	0.360	0.355	0.360	0.335	3,404,000
2024-04-08	0.355	0.360	0.355	0.355	0.330	4,523,000
2024-04-05	0.355	0.360	0.350	0.355	0.330	3,243,000
2024-04-03	0.355	0.355	0.345	0.350	0.325	3,408,000
2024-04-02	0.350	0.360	0.350	0.355	0.330	2,478,000
2024-03-28	0.345	0.355	0.340	0.350	0.325	7,577,000
2024-03-27	0.360	0.360	0.345	0.345	0.321	4,001,000
2024-03-26	0.370	0.370	0.355	0.360	0.335	6,081,000
2024-03-25	0.375	0.375	0.365	0.370	0.344	5,069,000
2024-03-22	0.380	0.400	0.375	0.380	0.353	7,115,000
2024-03-21	0.370	0.385	0.370	0.385	0.358	2,896,000
2024-03-20	0.370	0.375	0.370	0.375	0.349	3,397,000
2024-03-19	0.380	0.380	0.375	0.380	0.353	2,982,000
2024-03-18	0.390	0.390	0.375	0.380	0.353	3,347,000
2024-03-15	0.390	0.395	0.375	0.380	0.353	5,111,000
2024-03-14	0.390	0.395	0.380	0.390	0.363	3,977,000
2024-03-13	0.375	0.390	0.375	0.380	0.353	4,452,000
2024-03-12	0.365	0.385	0.365	0.375	0.349	5,771,000
2024-03-11	0.365	0.375	0.365	0.370	0.344	4,215,000
2024-03-08	0.360	0.370	0.360	0.365	0.339	2,203,000
2024-03-07	0.370	0.375	0.355	0.360	0.335	4,581,000
2024-03-06	0.355	0.385	0.355	0.365	0.339	3,927,000
2024-03-05	0.375	0.380	0.360	0.360	0.335	5,185,000
2024-03-04	0.400	0.400	0.375	0.380	0.353	4,931,018
2024-03-01	0.380	0.400	0.380	0.400	0.372	6,116,000
2024-02-29	0.380	0.385	0.380	0.380	0.353	5,378,000
2024-02-28	0.375	0.380	0.370	0.370	0.344	3,835,000
2024-02-27	0.385	0.390	0.365	0.375	0.349	5,454,000
2024-02-26	0.380	0.390	0.365	0.385	0.358	16,603,000
2024-02-23	0.350	0.390	0.345	0.375	0.349	21,042,000
2024-02-22	0.310	0.355	0.305	0.355	0.330	19,269,000
2024-02-21	0.300	0.305	0.295	0.300	0.279	25,018,000
2024-02-20	0.300	0.305	0.300	0.300	0.279	2,791,000
2024-02-19	0.305	0.310	0.300	0.300	0.279	4,668,000
2024-02-16	0.300	0.310	0.295	0.305	0.284	5,899,000

← NewerPage 11 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.