China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.275	0.280	0.270	0.280	0.239	1,545,000
2022-11-21	0.295	0.295	0.265	0.275	0.235	3,527,000
2022-11-18	0.280	0.295	0.280	0.285	0.243	6,989,000
2022-11-17	0.280	0.285	0.275	0.280	0.239	2,035,000
2022-11-16	0.285	0.285	0.270	0.280	0.239	4,321,000
2022-11-15	0.260	0.285	0.260	0.280	0.239	9,077,000
2022-11-14	0.248	0.265	0.244	0.260	0.222	7,545,787
2022-11-11	0.240	0.250	0.234	0.240	0.205	6,783,000
2022-11-10	0.240	0.240	0.231	0.231	0.197	3,610,000
2022-11-09	0.250	0.255	0.243	0.243	0.208	1,617,000
2022-11-08	0.260	0.260	0.240	0.247	0.211	3,371,969
2022-11-07	0.255	0.265	0.250	0.255	0.218	5,002,000
2022-11-04	0.244	0.255	0.244	0.255	0.218	3,780,000
2022-11-03	0.247	0.247	0.239	0.241	0.206	1,680,000
2022-11-02	0.235	0.248	0.235	0.248	0.212	1,797,000
2022-11-01	0.234	0.240	0.232	0.239	0.204	11,054,000
2022-10-31	0.250	0.250	0.233	0.233	0.199	9,880,000
2022-10-28	0.270	0.270	0.250	0.250	0.214	3,164,000
2022-10-27	0.270	0.275	0.265	0.265	0.226	2,189,000
2022-10-26	0.265	0.275	0.260	0.260	0.222	3,094,000
2022-10-25	0.275	0.275	0.260	0.265	0.226	5,663,000
2022-10-24	0.285	0.285	0.265	0.265	0.226	4,727,000
2022-10-21	0.290	0.295	0.275	0.285	0.243	3,354,000
2022-10-20	0.290	0.290	0.275	0.290	0.248	2,276,000
2022-10-19	0.295	0.295	0.285	0.295	0.252	1,181,000
2022-10-18	0.275	0.295	0.275	0.290	0.248	1,877,000
2022-10-17	0.275	0.285	0.265	0.275	0.235	4,428,000
2022-10-14	0.275	0.280	0.265	0.270	0.231	5,084,000
2022-10-13	0.285	0.290	0.265	0.265	0.226	12,208,000
2022-10-12	0.290	0.300	0.280	0.290	0.248	3,852,000
2022-10-11	0.300	0.305	0.290	0.290	0.248	2,766,000
2022-10-10	0.315	0.315	0.300	0.305	0.261	1,980,000
2022-10-07	0.320	0.320	0.310	0.320	0.273	1,130,000
2022-10-06	0.330	0.330	0.315	0.325	0.278	903,000
2022-10-05	0.310	0.325	0.310	0.325	0.278	1,564,000
2022-10-03	0.310	0.320	0.310	0.310	0.265	1,891,000
2022-09-30	0.300	0.325	0.295	0.325	0.278	3,622,000
2022-09-29	0.315	0.315	0.300	0.300	0.256	5,245,000
2022-09-28	0.320	0.325	0.310	0.315	0.269	4,983,000
2022-09-27	0.325	0.330	0.320	0.325	0.278	3,440,000
2022-09-26	0.325	0.335	0.325	0.335	0.286	745,000
2022-09-23	0.325	0.330	0.325	0.330	0.282	1,733,000
2022-09-22	0.330	0.335	0.325	0.325	0.278	1,142,000
2022-09-21	0.335	0.345	0.325	0.330	0.282	6,167,000
2022-09-20	0.350	0.350	0.340	0.340	0.290	1,033,000
2022-09-19	0.350	0.350	0.330	0.350	0.299	5,705,000
2022-09-16	0.340	0.355	0.340	0.355	0.303	3,390,000
2022-09-15	0.340	0.350	0.340	0.345	0.295	1,185,893
2022-09-14	0.345	0.350	0.340	0.340	0.290	1,409,000
2022-09-13	0.350	0.355	0.345	0.350	0.299	1,668,000
2022-09-09	0.350	0.360	0.345	0.355	0.303	1,896,000
2022-09-08	0.340	0.350	0.340	0.350	0.299	1,552,000
2022-09-07	0.345	0.350	0.340	0.340	0.290	4,070,000
2022-09-06	0.360	0.360	0.350	0.350	0.299	2,472,000
2022-09-05	0.360	0.365	0.355	0.360	0.307	2,498,000
2022-09-02	0.350	0.375	0.350	0.365	0.312	20,927,000
2022-09-01	0.355	0.360	0.345	0.350	0.299	5,941,000
2022-08-31	0.350	0.360	0.345	0.350	0.299	6,724,000
2022-08-30	0.360	0.365	0.350	0.350	0.299	13,647,000
2022-08-29	0.370	0.375	0.360	0.360	0.307	5,021,000

← NewerPage 17 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.