China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.435	0.440	0.425	0.430	0.367	17,834,000
2022-05-31	0.410	0.430	0.400	0.430	0.367	75,579,000
2022-05-30	0.390	0.410	0.375	0.410	0.350	39,048,000
2022-05-27	0.380	0.390	0.375	0.385	0.329	16,789,000
2022-05-26	0.390	0.390	0.370	0.370	0.316	20,569,000
2022-05-25	0.390	0.395	0.380	0.385	0.329	16,321,000
2022-05-24	0.395	0.405	0.385	0.390	0.333	11,598,440
2022-05-23	0.410	0.410	0.385	0.390	0.333	17,040,029
2022-05-20	0.400	0.410	0.395	0.405	0.346	6,440,000
2022-05-19	0.395	0.400	0.385	0.395	0.337	6,992,000
2022-05-18	0.410	0.415	0.395	0.400	0.342	13,115,690
2022-05-17	0.410	0.415	0.395	0.410	0.350	10,998,980
2022-05-16	0.400	0.410	0.400	0.405	0.346	7,540,000
2022-05-13	0.420	0.420	0.390	0.400	0.342	16,948,000
2022-05-12	0.420	0.420	0.410	0.420	0.359	2,683,000
2022-05-11	0.420	0.435	0.415	0.425	0.363	4,159,072
2022-05-10	0.420	0.420	0.410	0.420	0.359	7,859,000
2022-05-06	0.445	0.450	0.425	0.430	0.367	5,758,000
2022-05-05	0.445	0.455	0.440	0.450	0.384	5,334,000
2022-05-04	0.440	0.450	0.435	0.440	0.376	1,296,790
2022-05-03	0.440	0.450	0.425	0.445	0.380	5,037,813
2022-04-29	0.455	0.460	0.435	0.450	0.384	3,781,000
2022-04-28	0.440	0.445	0.430	0.445	0.380	1,186,000
2022-04-27	0.430	0.445	0.420	0.435	0.372	2,564,000
2022-04-26	0.435	0.450	0.430	0.430	0.367	3,401,000
2022-04-25	0.450	0.450	0.430	0.435	0.372	4,400,000
2022-04-22	0.455	0.460	0.440	0.450	0.384	2,701,000
2022-04-21	0.455	0.460	0.445	0.455	0.389	2,558,000
2022-04-20	0.465	0.470	0.455	0.455	0.389	1,804,000
2022-04-19	0.470	0.470	0.460	0.465	0.397	2,739,000
2022-04-14	0.470	0.475	0.460	0.470	0.401	5,279,000
2022-04-13	0.450	0.470	0.450	0.465	0.397	6,847,000
2022-04-12	0.460	0.470	0.450	0.450	0.384	13,266,000
2022-04-11	0.460	0.460	0.445	0.455	0.389	7,544,000
2022-04-08	0.470	0.470	0.455	0.460	0.393	5,841,000
2022-04-07	0.485	0.485	0.455	0.470	0.401	8,531,000
2022-04-06	0.500	0.510	0.475	0.485	0.414	12,422,000
2022-04-04	0.510	0.510	0.500	0.500	0.427	1,815,000
2022-04-01	0.500	0.510	0.490	0.510	0.436	1,096,000
2022-03-31	0.520	0.520	0.490	0.500	0.427	4,920,000
2022-03-30	0.510	0.540	0.510	0.520	0.444	5,707,000
2022-03-29	0.490	0.510	0.490	0.510	0.436	2,490,000
2022-03-28	0.500	0.510	0.480	0.485	0.414	5,513,000
2022-03-25	0.550	0.550	0.495	0.500	0.427	14,521,000
2022-03-24	0.520	0.560	0.510	0.550	0.470	13,041,000
2022-03-23	0.490	0.530	0.490	0.520	0.444	14,264,000
2022-03-22	0.460	0.485	0.450	0.485	0.414	10,521,000
2022-03-21	0.470	0.475	0.455	0.455	0.389	12,588,000
2022-03-18	0.455	0.465	0.440	0.460	0.393	40,447,000
2022-03-17	0.450	0.475	0.435	0.450	0.384	30,122,000
2022-03-16	0.450	0.450	0.405	0.435	0.372	30,193,000
2022-03-15	0.440	0.450	0.405	0.425	0.363	35,289,000
2022-03-14	0.490	0.490	0.445	0.445	0.380	24,509,000
2022-03-11	0.510	0.510	0.475	0.490	0.419	14,790,000
2022-03-10	0.510	0.510	0.495	0.500	0.427	15,686,000
2022-03-09	0.495	0.500	0.480	0.490	0.419	7,971,000
2022-03-08	0.530	0.530	0.485	0.485	0.414	32,883,000
2022-03-07	0.550	0.550	0.500	0.520	0.444	18,340,000
2022-03-04	0.560	0.570	0.520	0.550	0.470	16,805,000
2022-03-03	0.580	0.590	0.550	0.560	0.478	11,520,000

← NewerPage 19 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.