China Dongxiang (Group) Co., Ltd. (CDGXF)
OTCMKTS · Delayed Price · Currency is USD
0.0500
-0.0127 (-20.26%)
At close: Nov 28, 2025
China Dongxiang (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -20.26% | 20,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.88% | 2,500 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 154.58% | 2,500 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -56.65% | 2,045 |
| Mar 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 28.10% | 1,544 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 13.00% | 10,000 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 29.03% | 22,000 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.00% | 10,000 |
| Oct 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 100.00% | 20,000 |
| Aug 15, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.02 | -16.67% | 6,000 |
| Dec 20, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | - | 10,000 |
| Dec 4, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | - | 956 |
| Nov 20, 2023 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -24.43% | 10,000 |
| Aug 21, 2023 | 0.03 | 0.04 | 0.03 | 0.04 | 0.03 | -0.75% | 25,000 |
| Apr 25, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -1.96% | 10,000 |
| Mar 24, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -18.40% | 15,000 |
| Jan 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | 10,000 |
| Jan 20, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 5.49% | 10,000 |
| Jan 9, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 41.92% | 20,000 |
| Nov 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.33% | 30,500 |
| Nov 2, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | -9.64% | 30,000 |
| Sep 29, 2022 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.60% | 10,000 |
| Aug 30, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | 5,000 |
| Aug 3, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -0.60% | 20,000 |
| May 23, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -1.18% | 5,000 |
| May 20, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -34.74% | 1,050 |
| Feb 24, 2022 | 0.08 | 0.08 | 0.08 | 0.08 | 0.06 | -15.58% | 9,000 |
| Nov 24, 2021 | 0.09 | 0.09 | 0.09 | 0.09 | 0.07 | -2.74% | 1,200 |
| Nov 22, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | -0.11% | 7,700 |
| Nov 17, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | 2.04% | 5,000 |
| Nov 15, 2021 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | -0.96% | 100,000 |
| Nov 5, 2021 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | -20.72% | 5,000 |
| Oct 14, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10 | 4.95% | 1,000 |
| Sep 17, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | -6.22% | 5,000 |
| Sep 16, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10 | -2.27% | 10,000 |
| Sep 9, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10 | -7.15% | 500 |
| Jul 28, 2021 | 0.13 | 0.13 | 0.13 | 0.13 | 0.11 | -20.47% | 3,000 |
| Jul 2, 2021 | 0.17 | 0.17 | 0.17 | 0.17 | 0.13 | 16.45% | 5,000 |
| Jun 17, 2021 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | 3.61% | 10,000 |
| Jun 16, 2021 | 0.14 | 0.14 | 0.14 | 0.14 | 0.11 | 13.25% | 15,000 |
| May 13, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10 | 15.38% | 1,000 |
| Mar 3, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | -10.17% | 15,550 |
| Feb 26, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10 | 8.26% | 1,000 |
| Feb 25, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | -9.17% | 200 |
| Feb 16, 2021 | 0.12 | 0.12 | 0.12 | 0.12 | 0.10 | 6.76% | 7,710 |
| Feb 12, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 0.36% | 9,950 |
| Feb 8, 2021 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09 | 14.87% | 1,000 |
| Feb 1, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | -1.02% | 40,000 |
| Dec 28, 2020 | 0.10 | 0.10 | 0.10 | 0.10 | 0.08 | -10.29% | 5,000 |