China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.365	0.365	0.345	0.350	0.310	3,021,000
2023-02-21	0.360	0.370	0.360	0.365	0.323	3,286,000
2023-02-20	0.350	0.355	0.345	0.355	0.314	5,994,000
2023-02-17	0.355	0.360	0.350	0.350	0.310	673,000
2023-02-16	0.350	0.360	0.350	0.350	0.310	2,133,000
2023-02-15	0.350	0.355	0.345	0.350	0.310	1,647,000
2023-02-14	0.360	0.360	0.350	0.350	0.310	2,892,000
2023-02-13	0.360	0.365	0.355	0.360	0.319	1,804,000
2023-02-10	0.365	0.365	0.355	0.360	0.319	3,571,000
2023-02-09	0.365	0.370	0.360	0.370	0.327	2,789,000
2023-02-08	0.380	0.380	0.360	0.360	0.319	7,246,000
2023-02-07	0.375	0.380	0.375	0.375	0.332	1,810,000
2023-02-06	0.385	0.385	0.375	0.375	0.332	3,055,000
2023-02-03	0.390	0.395	0.385	0.390	0.345	4,219,000
2023-02-02	0.395	0.400	0.390	0.395	0.350	2,407,000
2023-02-01	0.405	0.410	0.390	0.395	0.350	2,526,000
2023-01-31	0.390	0.410	0.390	0.395	0.350	2,695,000
2023-01-30	0.405	0.410	0.390	0.390	0.345	5,528,000
2023-01-27	0.415	0.415	0.395	0.405	0.358	3,902,019
2023-01-26	0.415	0.425	0.405	0.410	0.363	4,826,000
2023-01-20	0.400	0.410	0.395	0.410	0.363	3,913,491
2023-01-19	0.395	0.400	0.385	0.400	0.354	1,622,000
2023-01-18	0.410	0.410	0.385	0.395	0.350	2,362,000
2023-01-17	0.390	0.395	0.390	0.395	0.350	536,000
2023-01-16	0.400	0.410	0.390	0.395	0.350	2,454,000
2023-01-13	0.385	0.400	0.380	0.400	0.354	1,794,000
2023-01-12	0.400	0.400	0.385	0.390	0.345	2,246,653
2023-01-11	0.400	0.410	0.390	0.390	0.345	4,807,000
2023-01-10	0.405	0.405	0.385	0.390	0.345	2,864,000
2023-01-09	0.370	0.410	0.370	0.405	0.358	23,129,000
2023-01-06	0.360	0.370	0.355	0.360	0.319	7,130,000
2023-01-05	0.360	0.375	0.355	0.360	0.319	5,516,000
2023-01-04	0.330	0.365	0.330	0.355	0.314	7,111,000
2023-01-03	0.315	0.340	0.310	0.335	0.296	3,603,000
2022-12-30	0.310	0.320	0.310	0.310	0.274	2,038,000
2022-12-29	0.315	0.315	0.305	0.310	0.274	2,738,000
2022-12-28	0.310	0.325	0.310	0.320	0.283	930,000
2022-12-23	0.315	0.320	0.315	0.315	0.279	517,000
2022-12-22	0.315	0.320	0.305	0.315	0.279	4,328,000
2022-12-21	0.305	0.320	0.300	0.315	0.279	1,259,000
2022-12-20	0.315	0.320	0.300	0.305	0.270	2,900,000
2022-12-19	0.320	0.325	0.310	0.320	0.283	2,896,000
2022-12-16	0.325	0.330	0.320	0.320	0.283	3,864,000
2022-12-15	0.325	0.330	0.320	0.325	0.288	1,305,000
2022-12-14	0.335	0.335	0.325	0.325	0.288	1,355,000
2022-12-13	0.335	0.340	0.330	0.330	0.292	5,580,048
2022-12-12	0.340	0.345	0.330	0.340	0.301	3,665,000
2022-12-09	0.345	0.360	0.335	0.345	0.305	7,200,000
2022-12-08	0.340	0.355	0.335	0.350	0.310	4,092,000
2022-12-07	0.350	0.370	0.345	0.345	0.305	14,089,000
2022-12-06	0.340	0.365	0.325	0.365	0.312	13,449,000
2022-12-05	0.320	0.345	0.315	0.340	0.290	6,353,904
2022-12-02	0.330	0.330	0.315	0.320	0.273	1,124,904
2022-12-01	0.330	0.335	0.320	0.330	0.282	2,440,000
2022-11-30	0.320	0.320	0.315	0.320	0.273	751,000
2022-11-29	0.305	0.320	0.300	0.320	0.273	3,161,000
2022-11-28	0.310	0.315	0.290	0.305	0.261	3,137,000
2022-11-25	0.325	0.325	0.305	0.320	0.273	1,333,000
2022-11-24	0.330	0.335	0.320	0.325	0.278	3,521,000
2022-11-23	0.280	0.330	0.270	0.320	0.273	17,951,000

← NewerPage 16 of 21 · 1,234 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.