China Dongxiang (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	2,203,000
May 28, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	6,536,000
May 27, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	5,141,000
May 26, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	5,678,000
May 22, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	577,000
May 21, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	1,811,000
May 20, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	1,105,000
May 19, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,882,000
May 18, 2026	0.42	0.43	0.42	0.42	0.42	-	3,402,000
May 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	4,026,000
May 14, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	1,917,000
May 13, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	2,075,000
May 12, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	3,032,000
May 11, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	949,842
May 8, 2026	0.43	0.45	0.43	0.44	0.44	-	1,358,158
May 7, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	1,667,000
May 6, 2026	0.44	0.45	0.44	0.44	0.44	-3.33%	1,010,000
May 5, 2026	0.42	0.46	0.42	0.45	0.45	4.65%	6,168,000
May 4, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	5,290,000
Apr 30, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	547,000
Apr 29, 2026	0.42	0.42	0.41	0.42	0.42	-	814,000
Apr 28, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	392,000
Apr 27, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	369,000
Apr 24, 2026	0.42	0.42	0.41	0.42	0.42	-1.18%	439,000
Apr 23, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	1,087,000
Apr 22, 2026	0.43	0.43	0.41	0.42	0.42	-2.35%	959,000
Apr 21, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,066,000
Apr 20, 2026	0.42	0.42	0.42	0.42	0.42	-	264,000
Apr 17, 2026	0.42	0.42	0.41	0.42	0.42	3.70%	6,513,000
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	7,199,000
Apr 15, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	5,789,000
Apr 14, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,293,000
Apr 13, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	2,420,000
Apr 10, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	2,150,000
Apr 9, 2026	0.43	0.43	0.43	0.43	0.43	-	365,000
Apr 8, 2026	0.42	0.44	0.42	0.43	0.43	2.41%	5,326,000
Apr 2, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	1,115,000
Apr 1, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	802,000
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	-	2,501,000
Mar 30, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,649,000
Mar 27, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	1,092,000
Mar 26, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,330,000
Mar 25, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	1,787,000
Mar 24, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	1,495,000
Mar 23, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	3,997,000
Mar 20, 2026	0.43	0.44	0.43	0.43	0.43	-	510,000
Mar 19, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	6,720,000
Mar 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	1,678,000
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	-	1,008,000
Mar 16, 2026	0.44	0.44	0.43	0.44	0.44	-	2,426,000