Canada markets close in 3 hours 31 minutes

Dongguan Development (Holdings) Co., Ltd. (000828.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
10.20-0.13 (-1.26%)
At close: 03:05PM CST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202410.1210.3510.1810.2010.2010,146,694
May 06, 202410.1610.3410.1610.3310.3314,935,100
Apr 30, 202410.1210.2410.1010.1110.1111,463,200
Apr 29, 202410.1710.259.9310.1810.1820,199,200
Apr 26, 202410.1510.3310.0310.2610.2624,631,790
Apr 25, 20249.6210.199.6210.0310.0325,775,574
Apr 24, 20249.319.509.299.489.487,888,031
Apr 23, 20249.419.469.319.339.336,875,168
Apr 22, 20249.539.619.309.399.3913,632,417
Apr 19, 20249.509.659.479.579.579,396,300
Apr 18, 20249.579.679.489.549.5411,969,469
Apr 17, 20249.469.749.469.589.5819,367,196
Apr 16, 20249.709.809.409.409.4012,591,071
Apr 15, 20249.869.959.589.759.7513,892,975
Apr 12, 202410.1110.119.879.889.886,125,800
Apr 11, 20249.8110.079.8010.0010.007,936,500
Apr 10, 20249.9710.059.779.849.848,629,826
Apr 09, 20249.9010.029.909.999.996,438,587
Apr 08, 202410.0110.059.919.929.927,702,872
Apr 03, 202410.1410.189.9510.0610.068,231,826
Apr 02, 202410.1410.2410.1010.1610.1610,235,421
Apr 01, 202410.3410.4010.1510.2510.2520,171,900
Mar 29, 202410.3610.3610.1910.4210.427,158,200
Mar 28, 202410.0110.479.9910.3710.3717,186,435
Mar 27, 202410.1010.229.939.969.9610,669,702
Mar 26, 20249.8510.159.8410.1110.1114,221,793
Mar 25, 20249.9310.049.849.869.869,710,611
Mar 22, 202410.1310.209.9910.0110.017,557,898
Mar 21, 202410.2810.2810.1010.1710.177,137,144
Mar 20, 202410.0810.3210.0310.2310.239,493,011
Mar 19, 202410.2910.2910.0710.1010.109,444,521
Mar 18, 202410.3010.4210.2310.2910.2912,965,462
Mar 15, 202410.1810.2710.0810.2310.2311,213,070
Mar 14, 20249.9410.259.9410.1110.1115,153,910
Mar 13, 20249.9310.009.879.969.967,883,474
Mar 12, 20249.869.979.769.949.9410,639,995
Mar 11, 20249.699.889.699.859.858,058,322
Mar 08, 20249.659.729.619.719.716,163,100
Mar 07, 20249.699.769.619.639.637,353,700
Mar 06, 20249.679.829.659.699.6911,169,605
Mar 05, 20249.7110.089.669.799.7914,962,682
Mar 04, 20249.919.989.699.759.759,456,769
Mar 01, 20249.769.949.739.929.9210,035,842
Feb 29, 20249.509.789.469.769.7610,514,385
Feb 28, 20249.8810.089.559.559.5515,565,361
Feb 27, 20249.699.879.649.869.869,736,008
Feb 26, 20249.819.889.679.709.709,268,194
Feb 23, 20249.719.829.619.809.8010,474,524
Feb 22, 20249.649.739.579.729.728,723,305
Feb 21, 20249.509.869.469.599.5912,492,094
Feb 20, 20249.499.609.359.579.5710,379,717
Feb 19, 20249.349.589.329.509.5014,093,668
Feb 08, 20249.219.449.219.339.3316,059,928
Feb 07, 20248.919.308.869.239.2319,392,817
Feb 06, 20248.309.058.128.918.9118,685,852
Feb 05, 20249.009.018.238.438.4320,514,387
Feb 02, 20249.369.478.769.049.0414,412,575
Feb 01, 20249.339.669.229.379.3711,460,660
Jan 31, 20249.709.789.399.429.4211,735,396
Jan 30, 20249.9010.029.709.749.747,976,177
Jan 29, 202410.1610.259.919.929.9211,737,361
Jan 26, 20249.9810.469.9310.2410.2419,307,596
Jan 25, 20249.8010.079.6910.0510.0517,321,126
Jan 24, 20249.5510.029.349.819.8117,962,195
Jan 23, 20249.389.629.209.539.5311,287,860
Jan 22, 20249.839.869.309.389.3810,568,153
Jan 19, 20249.9910.149.889.929.929,578,600
Jan 18, 202410.0110.059.709.959.9514,013,989
Jan 17, 202410.2210.3410.0910.1010.1011,985,836
Jan 16, 202410.3010.3510.1010.2610.267,307,500
Jan 15, 202410.2210.4510.1910.2810.286,381,788
Jan 12, 202410.3810.5110.3010.3010.306,097,488
Jan 11, 202410.2910.4510.2510.3910.396,183,988
Jan 10, 202410.3910.4010.2610.3010.306,144,200
Jan 09, 202410.3610.5010.1910.4310.437,750,072
Jan 08, 202410.5410.5810.3610.3610.369,883,173
Jan 05, 202410.7810.8710.5710.6310.6313,074,212
Jan 04, 202410.7410.7610.6610.7310.737,177,088
Jan 03, 202410.7710.8510.6610.7410.749,026,538
Jan 02, 202410.7210.8710.6710.7810.7810,884,339
Dec 29, 202310.6410.7710.6110.7410.7412,063,639
Dec 28, 202310.5510.7610.4510.7010.7014,362,578
Dec 27, 202310.4010.7110.3810.6010.6013,885,322
Dec 26, 202310.8010.8410.3510.4810.4819,135,906
Dec 25, 202310.6010.6010.3110.4710.479,837,600
Dec 22, 202310.7210.8110.5810.6110.6111,224,730
Dec 21, 202310.6010.7710.5010.7110.7110,762,100
Dec 20, 202310.8710.9010.6010.6610.6612,512,800
Dec 19, 202310.9511.0010.7610.8510.8514,924,430
Dec 18, 202311.2211.2310.9611.0011.0017,648,735
Dec 15, 202311.2511.3711.1011.2411.2416,236,677
Dec 14, 202311.3611.3911.1211.2311.2318,472,916
Dec 13, 202311.3511.4411.2411.2611.2618,727,585
Dec 12, 202311.6411.7411.3311.3711.3738,124,311
Dec 11, 202311.4211.7111.2811.6311.6334,560,042
Dec 08, 202311.7611.9911.5011.5711.5744,256,073
Dec 07, 202311.4112.0011.3511.8311.8359,678,128
Dec 06, 202311.0011.7710.9111.5011.5063,394,947
Dec 05, 202310.8111.1110.7810.9110.9126,670,868
Dec 04, 202311.2011.2010.8710.8910.8939,930,871
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...