Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.600	5.920	5.560	5.720	5.485	29,029,771
2022-05-09	5.490	5.750	5.420	5.710	5.475	26,763,115
2022-05-06	5.400	5.540	5.330	5.480	5.255	28,692,335
2022-05-05	5.500	5.610	5.420	5.550	5.322	41,379,734
2022-04-29	5.100	5.480	4.890	5.410	5.188	46,797,969
2022-04-28	5.090	5.130	4.950	5.060	4.852	17,909,563
2022-04-27	4.850	5.150	4.650	5.130	4.919	26,105,565
2022-04-26	5.170	5.270	4.850	4.870	4.670	32,229,830
2022-04-25	5.000	5.470	5.000	5.160	4.948	43,065,140
2022-04-22	5.010	5.100	4.930	5.060	4.852	8,709,127
2022-04-21	5.250	5.250	4.990	5.010	4.804	10,907,357
2022-04-20	5.400	5.410	5.210	5.230	5.015	8,904,716
2022-04-19	5.400	5.460	5.340	5.380	5.159	8,549,864
2022-04-18	5.250	5.410	5.160	5.400	5.178	15,039,295
2022-04-15	5.250	5.330	5.150	5.260	5.044	10,792,001
2022-04-14	5.360	5.380	5.230	5.280	5.063	9,477,164
2022-04-13	5.400	5.410	5.300	5.300	5.082	10,132,400
2022-04-12	5.360	5.410	5.220	5.410	5.188	11,681,693
2022-04-11	5.540	5.560	5.280	5.330	5.111	23,016,760
2022-04-08	5.650	5.700	5.520	5.560	5.331	11,917,238
2022-04-07	5.850	5.850	5.640	5.660	5.427	16,791,766
2022-04-06	5.960	5.970	5.820	5.870	5.629	13,635,224
2022-04-01	5.960	5.970	5.850	5.950	5.705	10,508,418
2022-03-31	6.050	6.080	5.950	6.010	5.763	10,324,424
2022-03-30	5.980	6.160	5.950	6.080	5.830	11,048,214
2022-03-29	6.110	6.120	5.900	5.950	5.705	12,067,563
2022-03-28	6.070	6.150	5.970	6.070	5.820	12,313,009
2022-03-25	6.310	6.330	6.100	6.120	5.868	9,570,433
2022-03-24	6.410	6.420	6.170	6.230	5.974	11,806,313
2022-03-23	6.310	6.550	6.270	6.460	6.194	12,717,788
2022-03-22	6.420	6.440	6.240	6.270	6.012	13,762,477
2022-03-21	6.410	6.550	6.330	6.420	6.156	13,510,315
2022-03-18	6.450	6.570	6.400	6.450	6.185	12,924,459
2022-03-17	6.440	6.660	6.400	6.490	6.223	19,108,857
2022-03-16	6.150	6.370	6.000	6.330	6.070	23,616,958
2022-03-15	6.390	6.520	6.030	6.050	5.801	24,585,731
2022-03-14	6.620	6.690	6.450	6.460	6.194	15,410,600
2022-03-11	6.660	6.740	6.400	6.720	6.444	19,437,646
2022-03-10	6.850	6.880	6.710	6.740	6.463	21,190,612
2022-03-09	6.770	6.950	6.400	6.700	6.424	26,005,279
2022-03-08	6.880	7.030	6.740	6.780	6.501	22,284,976
2022-03-07	6.910	7.110	6.780	6.880	6.597	22,858,701
2022-03-04	7.300	7.300	6.900	6.990	6.703	26,969,834
2022-03-03	7.500	7.570	7.210	7.240	6.942	20,482,777
2022-03-02	7.510	7.610	7.390	7.500	7.192	20,793,078
2022-03-01	7.500	7.610	7.320	7.540	7.230	18,055,272
2022-02-28	7.460	7.590	7.330	7.460	7.153	19,871,217
2022-02-25	7.300	7.530	7.110	7.410	7.105	24,695,965
2022-02-24	7.470	7.590	7.100	7.220	6.923	26,323,666
2022-02-23	7.180	7.590	7.130	7.500	7.192	28,557,150
2022-02-22	7.130	7.200	7.040	7.120	6.827	13,541,345
2022-02-21	7.080	7.190	7.010	7.180	6.885	12,369,550
2022-02-18	7.040	7.240	7.000	7.080	6.789	13,894,822
2022-02-17	7.160	7.290	7.070	7.130	6.837	15,472,809
2022-02-16	7.100	7.230	6.980	7.160	6.866	18,725,792
2022-02-15	6.800	7.080	6.680	7.070	6.779	21,777,796
2022-02-14	6.990	6.990	6.710	6.770	6.492	30,571,634
2022-02-11	7.390	7.460	6.900	7.020	6.731	19,078,830
2022-02-10	7.710	7.770	7.300	7.380	7.077	18,000,985
2022-02-09	7.470	7.780	7.340	7.710	7.393	18,239,106

← NewerPage 19 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.