See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.28▲ 3.83%
← 000682.SHE stock page

Dongfang Electronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-038.6108.6108.3908.5208.23613,622,301
2023-02-028.7008.7308.5808.6208.3339,673,216
2023-02-018.7408.7708.6408.7208.42911,056,178
2023-01-318.6308.7908.6008.7408.4499,970,110
2023-01-308.5508.7708.5508.6608.37114,923,905
2023-01-208.5608.5808.4108.5008.2179,353,568
2023-01-198.4308.5308.3908.5208.2367,455,070
2023-01-188.5308.5308.4208.4808.1977,244,343
2023-01-178.4808.5608.3908.4208.1396,075,997
2023-01-168.3508.6008.3308.4808.1979,913,979
2023-01-138.4008.4608.3008.3708.0919,592,237
2023-01-128.4108.4808.2708.3808.10110,210,771
2023-01-118.3808.4408.3008.3308.0528,885,960
2023-01-108.4908.4908.3208.3708.0919,577,274
2023-01-098.5208.5908.4108.4508.16812,291,448
2023-01-068.5008.6308.4308.4708.1889,317,161
2023-01-058.4008.5008.2908.4708.1888,041,612
2023-01-048.4208.5308.3308.4008.12011,234,919
2023-01-038.0408.4907.9608.4508.16815,705,347
2022-12-307.9308.1007.9308.0407.7726,698,983
2022-12-297.8608.0407.8508.0107.7435,812,300
2022-12-287.9208.0007.8507.9607.6955,279,114
2022-12-277.9008.0307.8207.9407.6756,823,700
2022-12-267.4307.9507.4207.8907.62711,688,081
2022-12-237.4907.5907.3807.4407.1924,522,646
2022-12-227.6507.6807.5007.5307.2795,457,478
2022-12-217.7907.7907.5307.5807.3279,006,618
2022-12-207.7507.8907.7107.7907.5305,663,500
2022-12-197.9308.0207.6907.7507.4928,762,169
2022-12-168.1008.1107.9007.9207.6567,855,190
2022-12-158.1008.1708.0008.1207.8498,650,402
2022-12-148.2108.2608.0108.0707.80111,007,493
2022-12-138.2708.3008.1408.2107.9367,864,119
2022-12-128.2608.3308.1408.2707.9948,989,949
2022-12-098.6908.7808.2808.2808.00420,599,701
2022-12-088.6708.8608.6008.7108.42011,902,169
2022-12-078.8208.8908.6008.6208.33314,611,043
2022-12-068.6208.8908.5208.8708.57415,369,796
2022-12-058.6608.7408.6008.6808.39110,000,723
2022-12-028.5108.7808.4708.6608.37114,058,955
2022-12-018.6408.7108.4908.5208.23612,473,048
2022-11-308.6008.7308.5408.6608.37112,270,250
2022-11-298.5108.6808.4708.5808.29413,619,567
2022-11-288.4208.8308.3008.6208.33329,168,511
2022-11-258.6508.6508.4108.4208.13910,376,647
2022-11-248.6708.7308.5808.6308.3429,875,621
2022-11-238.6508.6608.3408.6508.36215,515,960
2022-11-228.6308.7708.5608.5808.29415,472,989
2022-11-218.6008.7708.5008.6208.33316,789,916
2022-11-188.4508.9008.4208.5708.28436,262,438
2022-11-178.0908.4907.9708.4708.18821,957,128
2022-11-168.1608.1908.0108.0807.8117,177,557
2022-11-158.0208.1507.9708.1507.8786,275,700
2022-11-148.1008.1707.9807.9907.72410,013,392
2022-11-118.3308.4308.0708.0907.82019,193,383
2022-11-108.1608.3108.1008.2808.00411,961,611
2022-11-098.1408.2308.1008.1607.8887,326,103
2022-11-088.2308.2708.1008.1807.9079,542,187
2022-11-078.2008.3608.2008.2507.9759,855,591
2022-11-048.2508.3008.2208.2607.98510,731,171
← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.0370 CNY
2026-07-080.0500 CNY
2025-09-100.0370 CNY
2025-07-090.0450 CNY
2024-12-100.0370 CNY
2024-07-090.0800 CNY
2023-07-110.0750 CNY
2022-07-110.0600 CNY
2020-07-030.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.