China Dongxiang (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.26	0.26	0.26	0.26	0.26	-	681,000
Sep 10, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	5,495,000
Sep 9, 2026	0.27	0.27	0.27	0.27	0.27	-	427,000
Sep 8, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	903,000
Sep 7, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	1,046,000
Sep 4, 2026	0.26	0.27	0.26	0.27	0.27	1.89%	1,227,000
Sep 3, 2026	0.26	0.27	0.26	0.27	0.27	-	1,415,000
Sep 2, 2026	0.27	0.27	0.26	0.27	0.27	-	218,000
Sep 1, 2026	0.27	0.27	0.26	0.27	0.27	-	3,100,000
Aug 31, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	12,482,890
Aug 28, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	6,573,000
Aug 27, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	683,000
Aug 26, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	777,000
Aug 25, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	5,394,000
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	890,000
Aug 21, 2026	0.29	0.30	0.29	0.29	0.29	-	394,000
Aug 20, 2026	0.29	0.30	0.29	0.29	0.29	-	1,697,000
Aug 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,884,000
Aug 18, 2026	0.29	0.30	0.29	0.30	0.30	-	3,482,000
Aug 17, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,353,000
Aug 14, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	1,958,000
Aug 13, 2026	0.31	0.32	0.30	0.31	0.31	-3.17%	4,281,000
Aug 12, 2026	0.31	0.32	0.31	0.32	0.32	-	1,855,000
Aug 11, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	1,352,000
Aug 10, 2026	0.30	0.33	0.30	0.33	0.33	4.84%	4,711,000
Aug 7, 2026	0.29	0.31	0.29	0.31	0.31	8.77%	4,772,000
Aug 6, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	696,000
Aug 5, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	3,140,985
Aug 4, 2026	0.29	0.29	0.28	0.29	0.29	-	1,664,000
Aug 3, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	1,524,000
Jul 31, 2026	0.28	0.29	0.28	0.28	0.28	-	459,000
Jul 30, 2026	0.28	0.29	0.28	0.28	0.28	-	1,065,000
Jul 29, 2026	0.28	0.29	0.28	0.28	0.28	-	3,632,000
Jul 28, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	2,502,000
Jul 27, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	2,660,000
Jul 24, 2026	0.29	0.29	0.28	0.29	0.29	-	1,414,000
Jul 23, 2026	0.29	0.29	0.29	0.29	0.29	-	496,000
Jul 22, 2026	0.29	0.29	0.29	0.29	0.29	-	195,000
Jul 21, 2026	0.28	0.29	0.28	0.29	0.29	-	559,000
Jul 20, 2026	0.28	0.29	0.28	0.29	0.29	-	4,399,000
Jul 17, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	5,505,000
Jul 16, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,208,000
Jul 15, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	512,000
Jul 14, 2026	0.29	0.30	0.29	0.29	0.29	-	240,000
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-	1,296,000
Jul 10, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	3,552,000
Jul 9, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	1,420,000
Jul 8, 2026	0.30	0.31	0.30	0.30	0.30	-	1,940,000
Jul 7, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	1,551,000
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-3.28%	1,926,000