China Dongxiang Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.610	0.610	0.560	0.570	0.487	13,263,000
2022-03-01	0.590	0.600	0.580	0.600	0.512	3,905,000
2022-02-28	0.600	0.610	0.590	0.590	0.504	5,311,000
2022-02-25	0.620	0.620	0.600	0.600	0.512	3,913,000
2022-02-24	0.640	0.640	0.600	0.600	0.512	17,074,000
2022-02-23	0.640	0.650	0.640	0.640	0.547	3,624,300
2022-02-22	0.660	0.660	0.640	0.640	0.547	9,564,500
2022-02-21	0.660	0.670	0.650	0.650	0.555	2,184,000
2022-02-18	0.660	0.670	0.660	0.660	0.564	7,449,000
2022-02-17	0.670	0.680	0.660	0.660	0.564	5,998,000
2022-02-16	0.670	0.680	0.660	0.670	0.572	8,637,000
2022-02-15	0.680	0.690	0.660	0.670	0.572	13,011,000
2022-02-14	0.690	0.700	0.680	0.680	0.581	4,500,000
2022-02-11	0.690	0.700	0.680	0.690	0.589	7,186,000
2022-02-10	0.700	0.700	0.680	0.690	0.589	7,422,000
2022-02-09	0.680	0.700	0.680	0.690	0.589	6,967,000
2022-02-08	0.680	0.690	0.660	0.680	0.581	6,910,000
2022-02-07	0.670	0.690	0.670	0.670	0.572	3,458,000
2022-02-04	0.660	0.680	0.650	0.670	0.572	3,076,000
2022-01-31	0.660	0.660	0.650	0.650	0.555	1,241,000
2022-01-28	0.670	0.670	0.650	0.660	0.564	9,160,000
2022-01-27	0.680	0.680	0.660	0.670	0.572	3,265,000
2022-01-26	0.660	0.680	0.660	0.670	0.572	1,577,000
2022-01-25	0.690	0.690	0.660	0.660	0.564	3,467,000
2022-01-24	0.700	0.700	0.680	0.690	0.589	5,699,000
2022-01-21	0.700	0.710	0.690	0.690	0.589	5,821,000
2022-01-20	0.700	0.710	0.690	0.700	0.598	10,005,500
2022-01-19	0.710	0.710	0.680	0.700	0.598	3,977,000
2022-01-18	0.690	0.710	0.680	0.710	0.606	4,278,000
2022-01-17	0.690	0.690	0.680	0.680	0.581	906,000
2022-01-14	0.680	0.690	0.670	0.680	0.581	3,479,000
2022-01-13	0.700	0.700	0.680	0.680	0.581	3,072,000
2022-01-12	0.680	0.700	0.680	0.700	0.598	5,602,000
2022-01-11	0.680	0.680	0.670	0.670	0.572	2,722,000
2022-01-10	0.710	0.710	0.660	0.670	0.572	13,961,000
2022-01-07	0.720	0.720	0.680	0.690	0.589	7,662,400
2022-01-06	0.670	0.730	0.650	0.700	0.598	24,525,000
2022-01-05	0.670	0.670	0.650	0.650	0.555	5,664,000
2022-01-04	0.670	0.690	0.650	0.660	0.564	6,752,000
2022-01-03	0.670	0.670	0.660	0.660	0.564	655,000
2021-12-31	0.660	0.680	0.660	0.680	0.581	2,373,000
2021-12-30	0.650	0.670	0.640	0.650	0.555	7,984,000
2021-12-29	0.680	0.680	0.650	0.650	0.555	4,833,000
2021-12-28	0.690	0.690	0.670	0.680	0.581	2,984,000
2021-12-24	0.690	0.690	0.670	0.680	0.581	4,122,000
2021-12-23	0.710	0.710	0.680	0.690	0.589	11,306,000
2021-12-22	0.690	0.710	0.690	0.700	0.598	3,381,000
2021-12-21	0.700	0.740	0.680	0.690	0.589	21,713,801
2021-12-20	0.690	0.700	0.680	0.680	0.581	3,753,000
2021-12-17	0.710	0.710	0.690	0.690	0.589	4,411,000
2021-12-16	0.700	0.710	0.690	0.700	0.598	5,222,000
2021-12-15	0.710	0.710	0.690	0.690	0.589	4,806,000
2021-12-14	0.710	0.720	0.700	0.710	0.606	6,289,000
2021-12-13	0.730	0.740	0.710	0.710	0.606	5,968,000
2021-12-10	0.730	0.740	0.720	0.730	0.623	4,637,000
2021-12-09	0.740	0.750	0.710	0.730	0.623	6,443,076
2021-12-08	0.730	0.750	0.720	0.740	0.632	4,151,000
2021-12-07	0.710	0.740	0.700	0.730	0.623	6,827,000
2021-12-06	0.710	0.720	0.690	0.710	0.606	7,869,833
2021-12-03	0.690	0.730	0.680	0.720	0.615	4,769,000

← NewerPage 20 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.