China Dongxiang (Group) Co., Ltd. (CDGXY)
OTCMKTS · Delayed Price · Currency is USD
2.960
+0.050 (1.72%)
At close: Jan 30, 2026
China Dongxiang (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | 106 |
| Jan 26, 2026 | 2.84 | 2.91 | 2.84 | 2.91 | 2.91 | 13.81% | 201 |
| Dec 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -22.04% | 110 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.16 | 17.14% | 2,277 |
| Jul 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.63 | -12.50% | 517 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.01 | -5.04% | 656 |
| Jul 23, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.17 | - | 266 |
| Jul 22, 2025 | 2.82 | 3.37 | 2.82 | 3.37 | 3.17 | 19.50% | 601 |
| Jun 25, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.65 | 40.30% | 194 |
| Apr 8, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.89 | 5.24% | 199 |
| Dec 19, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.80 | -7.73% | 925 |
| Nov 25, 2024 | 2.50 | 2.50 | 2.07 | 2.07 | 1.87 | -11.16% | 1,200 |
| Nov 14, 2024 | 2.33 | 2.33 | 2.33 | 2.33 | 2.10 | 4.95% | 101 |
| Nov 11, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.00 | 23.33% | 504 |
| Oct 21, 2024 | 2.51 | 2.51 | 1.80 | 1.80 | 1.62 | -28.29% | 412 |
| Oct 18, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.27 | 39.44% | 400 |
| Jul 19, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.60 | -15.09% | 113 |
| Jul 10, 2024 | 2.12 | 2.12 | 2.12 | 2.12 | 1.88 | -6.19% | 114 |
| Mar 6, 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.01 | 0.44% | 205 |
| Feb 27, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.00 | 22.95% | 221 |
| Feb 20, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.62 | - | 1,000 |
| Jan 18, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.62 | 3.98% | 120 |
| Jan 12, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.56 | -12.00% | 449 |
| Jan 11, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 1.77 | 43.88% | 476 |
| Dec 21, 2023 | 1.53 | 1.53 | 1.39 | 1.39 | 1.23 | -13.13% | 402 |
| Nov 29, 2023 | 1.60 | 1.60 | 1.60 | 1.60 | 1.38 | -7.51% | 110 |
| Nov 21, 2023 | 1.73 | 1.73 | 1.73 | 1.73 | 1.50 | -10.36% | 1,027 |
| Nov 20, 2023 | 1.76 | 1.93 | 1.76 | 1.93 | 1.67 | 22.15% | 200 |
| Oct 26, 2023 | 1.58 | 1.58 | 1.58 | 1.58 | 1.37 | -5.39% | 200 |
| Oct 25, 2023 | 1.67 | 1.67 | 1.67 | 1.67 | 1.44 | -5.65% | 201 |
| Jul 20, 2023 | 1.77 | 1.77 | 1.77 | 1.77 | 1.51 | -7.33% | 772 |
| Jul 19, 2023 | 1.91 | 1.91 | 1.91 | 1.91 | 1.62 | 4.37% | 774 |
| May 26, 2023 | 1.83 | 1.83 | 1.83 | 1.83 | 1.56 | -19.74% | 133 |
| Feb 13, 2023 | 2.28 | 2.28 | 2.28 | 2.28 | 1.94 | 1.33% | 117 |
| Jan 5, 2023 | 2.15 | 2.25 | 2.15 | 2.25 | 1.91 | 42.41% | 200 |
| Nov 8, 2022 | 1.58 | 1.58 | 1.58 | 1.58 | 1.29 | -19.39% | 208 |
| Sep 28, 2022 | 1.96 | 1.96 | 1.96 | 1.96 | 1.60 | -14.04% | 200 |
| Aug 31, 2022 | 2.28 | 2.28 | 2.28 | 2.28 | 1.86 | -7.13% | 365 |
| Aug 26, 2022 | 2.55 | 2.55 | 2.31 | 2.46 | 2.00 | -8.05% | 4,064 |
| Aug 25, 2022 | 2.40 | 2.67 | 2.40 | 2.67 | 2.17 | 0.38% | 3,727 |
| Jul 5, 2022 | 2.66 | 2.66 | 2.66 | 2.66 | 2.17 | -9.83% | 500 |
| Mar 18, 2022 | 2.95 | 2.95 | 2.95 | 2.95 | 2.40 | -21.44% | 100 |
| Mar 1, 2022 | 3.76 | 3.76 | 3.76 | 3.76 | 3.06 | -25.35% | 100 |
| Sep 29, 2021 | 5.03 | 5.03 | 5.03 | 5.03 | 4.10 | -23.90% | 200 |
| Apr 27, 2021 | 6.61 | 6.61 | 6.61 | 6.61 | 5.10 | 32.20% | 100 |
| Jan 7, 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 3.86 | -20.89% | 1,000 |
| Dec 7, 2020 | 6.13 | 6.32 | 6.13 | 6.32 | 4.58 | - | 346 |
| Dec 3, 2020 | 6.32 | 6.32 | 6.32 | 6.32 | 4.58 | 21.07% | 1,000 |
| Nov 20, 2020 | 5.22 | 5.22 | 5.22 | 5.22 | 3.78 | -23.35% | 211 |