Dongfang Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.730	7.950	7.530	7.570	7.318	19,881,853
2022-08-02	7.990	7.990	7.550	7.730	7.472	30,589,568
2022-08-01	8.130	8.160	7.830	8.110	7.840	22,015,774
2022-07-29	8.090	8.330	8.040	8.160	7.888	36,565,638
2022-07-28	7.960	8.230	7.890	7.950	7.685	16,920,117
2022-07-27	7.950	8.020	7.820	7.950	7.685	15,212,395
2022-07-26	7.770	8.030	7.560	8.020	7.753	26,880,881
2022-07-25	7.970	8.070	7.700	7.800	7.540	17,676,208
2022-07-22	7.920	8.200	7.860	7.960	7.695	21,003,796
2022-07-21	7.900	8.140	7.840	7.930	7.666	19,393,725
2022-07-20	8.000	8.050	7.900	7.980	7.714	18,714,312
2022-07-19	8.210	8.230	7.860	7.970	7.704	36,248,236
2022-07-18	8.010	8.370	7.860	8.270	7.994	42,883,163
2022-07-15	8.000	8.370	7.950	7.980	7.714	42,826,763
2022-07-14	7.890	8.450	7.800	8.040	7.772	76,574,904
2022-07-13	7.340	8.170	7.240	8.010	7.743	70,989,046
2022-07-12	7.350	7.740	7.200	7.430	7.182	43,884,300
2022-07-11	7.400	7.800	7.200	7.420	7.173	55,056,484
2022-07-08	7.190	7.840	7.180	7.450	7.144	74,918,797
2022-07-07	6.900	7.180	6.840	7.130	6.837	18,385,571
2022-07-06	6.800	6.990	6.750	6.880	6.597	16,137,021
2022-07-05	6.880	7.020	6.770	6.840	6.559	12,917,715
2022-07-04	6.760	6.900	6.610	6.890	6.607	13,203,322
2022-07-01	6.660	6.850	6.620	6.760	6.482	12,808,205
2022-06-30	6.710	6.830	6.600	6.660	6.386	14,179,981
2022-06-29	7.050	7.080	6.710	6.710	6.434	20,165,294
2022-06-28	7.140	7.300	7.030	7.070	6.779	19,889,191
2022-06-27	7.120	7.240	6.990	7.130	6.837	17,403,565
2022-06-24	7.100	7.260	7.050	7.100	6.808	16,022,370
2022-06-23	7.130	7.140	6.880	7.120	6.827	23,444,439
2022-06-22	6.850	7.320	6.780	7.170	6.875	35,702,220
2022-06-21	6.890	6.980	6.750	6.820	6.540	17,739,907
2022-06-20	7.100	7.100	6.860	6.880	6.597	18,666,675
2022-06-17	6.660	7.010	6.610	6.990	6.703	26,718,972
2022-06-16	6.720	6.790	6.620	6.730	6.453	13,396,100
2022-06-15	6.590	6.790	6.530	6.730	6.453	18,869,462
2022-06-14	6.700	6.710	6.450	6.600	6.329	16,462,130
2022-06-13	6.620	6.800	6.580	6.780	6.501	19,143,682
2022-06-10	6.560	6.780	6.490	6.670	6.396	16,581,235
2022-06-09	6.710	6.740	6.540	6.600	6.329	11,802,115
2022-06-08	6.710	6.780	6.520	6.670	6.396	11,372,388
2022-06-07	6.800	6.880	6.640	6.760	6.482	16,301,686
2022-06-06	6.980	7.000	6.810	6.870	6.588	24,756,189
2022-06-02	6.600	6.800	6.550	6.780	6.501	16,192,189
2022-06-01	6.630	6.670	6.550	6.620	6.348	11,882,399
2022-05-31	6.600	6.690	6.460	6.660	6.386	24,164,459
2022-05-30	6.410	6.620	6.290	6.480	6.214	16,954,780
2022-05-27	6.500	6.570	6.330	6.440	6.175	15,856,940
2022-05-26	6.430	6.660	6.200	6.460	6.194	27,320,347
2022-05-25	6.320	6.680	6.280	6.560	6.290	42,226,839
2022-05-24	6.740	6.820	6.300	6.350	6.089	26,385,187
2022-05-23	6.950	7.000	6.660	6.740	6.463	32,741,282
2022-05-20	6.370	7.010	6.310	6.840	6.559	46,027,801
2022-05-19	6.150	6.470	6.130	6.370	6.108	18,169,530
2022-05-18	6.310	6.420	6.220	6.270	6.012	16,358,107
2022-05-17	6.200	6.390	6.040	6.350	6.089	28,476,750
2022-05-16	6.200	6.280	6.120	6.170	5.916	24,169,727
2022-05-13	6.300	6.340	6.120	6.180	5.926	35,358,047
2022-05-12	5.900	6.420	5.820	6.280	6.022	67,766,383
2022-05-11	5.750	6.110	5.670	5.840	5.600	39,600,719

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0370 CNY
2026-07-08	0.0500 CNY
2025-09-10	0.0370 CNY
2025-07-09	0.0450 CNY
2024-12-10	0.0370 CNY
2024-07-09	0.0800 CNY
2023-07-11	0.0750 CNY
2022-07-11	0.0600 CNY
2020-07-03	0.0380 CNY

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