China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.375	0.385	0.370	0.370	0.316	10,525,000
2022-08-25	0.370	0.375	0.365	0.370	0.316	7,889,000
2022-08-24	0.375	0.375	0.365	0.365	0.312	4,327,000
2022-08-23	0.375	0.380	0.365	0.370	0.316	5,433,000
2022-08-22	0.375	0.380	0.370	0.370	0.316	4,524,000
2022-08-19	0.380	0.385	0.375	0.380	0.325	2,655,000
2022-08-18	0.380	0.380	0.375	0.380	0.325	2,768,000
2022-08-17	0.385	0.385	0.380	0.385	0.329	3,120,000
2022-08-16	0.385	0.390	0.380	0.380	0.325	5,308,000
2022-08-15	0.385	0.390	0.380	0.385	0.329	2,891,000
2022-08-12	0.380	0.390	0.375	0.385	0.329	2,450,000
2022-08-11	0.375	0.385	0.375	0.380	0.325	2,494,000
2022-08-10	0.385	0.385	0.365	0.375	0.320	8,412,000
2022-08-09	0.385	0.385	0.380	0.385	0.329	879,000
2022-08-08	0.385	0.390	0.380	0.385	0.329	1,843,000
2022-08-05	0.380	0.385	0.370	0.385	0.329	5,854,000
2022-08-04	0.375	0.385	0.375	0.375	0.320	4,473,000
2022-08-03	0.380	0.380	0.370	0.375	0.320	4,948,000
2022-08-02	0.380	0.380	0.370	0.375	0.320	12,678,000
2022-08-01	0.390	0.390	0.380	0.380	0.325	7,048,000
2022-07-29	0.395	0.395	0.380	0.390	0.333	16,899,000
2022-07-28	0.400	0.405	0.390	0.395	0.337	4,637,000
2022-07-27	0.405	0.410	0.390	0.395	0.337	7,002,000
2022-07-26	0.400	0.415	0.395	0.410	0.350	4,047,000
2022-07-25	0.405	0.410	0.395	0.400	0.342	7,728,000
2022-07-22	0.410	0.415	0.400	0.410	0.350	4,847,000
2022-07-21	0.415	0.415	0.405	0.405	0.346	3,262,000
2022-07-20	0.405	0.420	0.400	0.410	0.350	7,418,000
2022-07-19	0.395	0.415	0.395	0.400	0.342	6,267,883
2022-07-18	0.395	0.400	0.390	0.395	0.337	4,621,000
2022-07-15	0.410	0.410	0.390	0.390	0.333	8,978,389
2022-07-14	0.410	0.415	0.405	0.410	0.350	6,543,000
2022-07-13	0.415	0.420	0.410	0.415	0.354	4,010,000
2022-07-12	0.425	0.430	0.410	0.415	0.354	12,827,000
2022-07-11	0.435	0.435	0.420	0.430	0.367	10,038,000
2022-07-08	0.430	0.435	0.425	0.430	0.367	8,207,000
2022-07-07	0.440	0.440	0.425	0.430	0.367	14,872,000
2022-07-06	0.430	0.480	0.425	0.440	0.376	36,694,000
2022-07-05	0.445	0.445	0.425	0.430	0.367	9,328,000
2022-07-04	0.450	0.450	0.435	0.440	0.376	6,885,000
2022-06-30	0.450	0.455	0.440	0.445	0.380	8,028,000
2022-06-29	0.465	0.465	0.445	0.450	0.384	14,217,000
2022-06-28	0.470	0.470	0.450	0.460	0.393	9,755,000
2022-06-27	0.470	0.485	0.460	0.470	0.401	18,590,840
2022-06-24	0.455	0.470	0.450	0.465	0.397	22,256,980
2022-06-23	0.455	0.455	0.440	0.450	0.384	7,210,894
2022-06-22	0.470	0.470	0.435	0.450	0.384	17,840,109
2022-06-21	0.470	0.470	0.460	0.465	0.397	4,354,000
2022-06-20	0.460	0.500	0.455	0.465	0.397	24,255,000
2022-06-17	0.445	0.460	0.445	0.460	0.393	12,027,000
2022-06-16	0.460	0.465	0.440	0.445	0.380	18,168,000
2022-06-15	0.455	0.465	0.445	0.455	0.389	11,732,960
2022-06-14	0.450	0.455	0.445	0.445	0.380	8,668,000
2022-06-13	0.465	0.470	0.450	0.455	0.389	9,759,000
2022-06-10	0.455	0.495	0.445	0.470	0.401	32,863,000
2022-06-09	0.470	0.480	0.450	0.455	0.389	15,164,000
2022-06-08	0.450	0.470	0.445	0.470	0.401	12,059,000
2022-06-07	0.430	0.450	0.420	0.445	0.380	16,923,000
2022-06-06	0.410	0.430	0.410	0.430	0.367	6,658,000
2022-06-02	0.430	0.430	0.410	0.420	0.359	11,517,000

← NewerPage 18 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.