China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.285	0.285	0.280	0.285	0.252	3,512,000
2023-08-17	0.280	0.290	0.280	0.290	0.257	3,087,000
2023-08-16	0.290	0.290	0.280	0.285	0.252	3,854,000
2023-08-15	0.295	0.300	0.290	0.290	0.257	1,962,000
2023-08-14	0.305	0.305	0.290	0.295	0.261	5,176,000
2023-08-11	0.305	0.305	0.300	0.300	0.265	2,280,000
2023-08-10	0.305	0.305	0.300	0.305	0.270	993,000
2023-08-09	0.300	0.305	0.295	0.300	0.265	1,335,000
2023-08-08	0.300	0.310	0.300	0.300	0.265	1,365,000
2023-08-07	0.310	0.310	0.295	0.300	0.265	5,015,000
2023-08-04	0.310	0.310	0.305	0.310	0.274	876,000
2023-08-03	0.310	0.315	0.300	0.305	0.270	3,137,000
2023-08-02	0.320	0.320	0.305	0.310	0.274	3,223,000
2023-08-01	0.325	0.330	0.315	0.320	0.283	3,427,000
2023-07-31	0.335	0.335	0.315	0.325	0.288	9,780,000
2023-07-28	0.315	0.330	0.310	0.330	0.292	2,846,000
2023-07-27	0.300	0.315	0.300	0.315	0.279	6,307,000
2023-07-26	0.300	0.310	0.300	0.310	0.274	2,388,000
2023-07-25	0.300	0.305	0.290	0.305	0.270	7,845,000
2023-07-24	0.295	0.295	0.290	0.295	0.261	1,370,000
2023-07-21	0.300	0.300	0.290	0.295	0.261	1,772,000
2023-07-20	0.300	0.300	0.290	0.300	0.265	2,668,000
2023-07-19	0.300	0.300	0.295	0.300	0.265	364,000
2023-07-18	0.305	0.305	0.295	0.300	0.265	2,034,000
2023-07-14	0.310	0.310	0.300	0.305	0.270	1,341,000
2023-07-13	0.300	0.310	0.300	0.310	0.274	4,587,000
2023-07-12	0.300	0.305	0.295	0.300	0.265	2,613,000
2023-07-11	0.295	0.300	0.295	0.300	0.265	768,000
2023-07-10	0.310	0.310	0.290	0.295	0.261	4,809,000
2023-07-07	0.285	0.300	0.280	0.295	0.261	6,264,000
2023-07-06	0.295	0.295	0.285	0.285	0.252	8,458,000
2023-07-05	0.300	0.300	0.290	0.295	0.261	715,000
2023-07-04	0.300	0.300	0.290	0.295	0.261	4,610,000
2023-07-03	0.305	0.305	0.295	0.300	0.265	1,627,000
2023-06-30	0.300	0.305	0.295	0.305	0.270	3,598,000
2023-06-29	0.305	0.305	0.300	0.305	0.270	2,134,000
2023-06-28	0.305	0.305	0.300	0.305	0.270	8,065,000
2023-06-27	0.305	0.305	0.300	0.305	0.270	1,301,000
2023-06-26	0.310	0.310	0.300	0.305	0.270	2,437,000
2023-06-23	0.310	0.315	0.300	0.310	0.274	3,555,000
2023-06-21	0.300	0.310	0.290	0.310	0.274	6,481,000
2023-06-20	0.315	0.320	0.295	0.305	0.270	3,225,000
2023-06-19	0.320	0.325	0.315	0.325	0.288	469,000
2023-06-16	0.320	0.325	0.315	0.325	0.288	1,848,000
2023-06-15	0.305	0.320	0.300	0.320	0.283	2,945,000
2023-06-14	0.305	0.315	0.305	0.305	0.270	3,160,000
2023-06-13	0.305	0.310	0.305	0.310	0.274	3,411,000
2023-06-12	0.300	0.310	0.300	0.310	0.274	449,000
2023-06-09	0.305	0.305	0.295	0.305	0.270	1,069,000
2023-06-08	0.300	0.305	0.295	0.305	0.270	1,764,000
2023-06-07	0.305	0.305	0.295	0.300	0.265	2,125,000
2023-06-06	0.310	0.310	0.300	0.300	0.265	273,000
2023-06-05	0.295	0.310	0.295	0.310	0.274	253,000
2023-06-02	0.295	0.305	0.290	0.305	0.270	1,331,000
2023-06-01	0.295	0.295	0.290	0.290	0.257	611,000
2023-05-31	0.300	0.305	0.290	0.290	0.257	3,304,000
2023-05-30	0.300	0.305	0.295	0.300	0.265	1,087,000
2023-05-29	0.300	0.305	0.295	0.300	0.265	1,242,000
2023-05-25	0.300	0.305	0.295	0.300	0.265	1,669,000
2023-05-24	0.305	0.310	0.300	0.310	0.274	1,831,000

← NewerPage 14 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.