Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.400	7.520	7.220	7.440	7.134	13,688,199
2022-02-07	7.450	7.530	7.330	7.410	7.105	18,002,208
2022-01-28	7.460	7.490	7.050	7.250	6.952	17,315,554
2022-01-27	7.750	7.800	7.360	7.380	7.077	17,584,574
2022-01-26	7.600	7.940	7.600	7.730	7.412	20,783,047
2022-01-25	7.930	7.960	7.600	7.620	7.307	17,666,681
2022-01-24	7.990	8.190	7.920	7.970	7.642	13,864,842
2022-01-21	8.200	8.200	7.960	7.990	7.661	15,298,735
2022-01-20	8.290	8.370	8.130	8.200	7.863	16,798,232
2022-01-19	8.390	8.460	8.200	8.300	7.959	23,827,039
2022-01-18	8.030	8.560	7.900	8.370	8.026	33,016,563
2022-01-17	7.730	8.120	7.720	8.040	7.709	29,546,100
2022-01-14	7.560	7.860	7.480	7.720	7.403	20,197,054
2022-01-13	7.850	7.900	7.570	7.570	7.259	20,533,586
2022-01-12	7.700	7.980	7.700	7.850	7.527	30,534,990
2022-01-11	7.750	7.800	7.500	7.560	7.249	24,835,355
2022-01-10	7.960	7.990	7.660	7.700	7.383	28,577,805
2022-01-07	8.100	8.160	7.970	7.980	7.652	22,180,413
2022-01-06	7.920	8.210	7.910	8.130	7.796	29,008,308
2022-01-05	8.340	8.390	7.930	8.000	7.671	33,591,776
2022-01-04	8.500	8.540	8.260	8.340	7.997	30,352,271
2021-12-31	8.720	8.750	8.450	8.470	8.122	26,137,727
2021-12-30	8.710	8.930	8.580	8.630	8.275	28,605,217
2021-12-29	8.790	8.830	8.530	8.700	8.342	31,082,835
2021-12-28	8.850	9.020	8.590	8.820	8.457	46,215,631
2021-12-27	9.090	9.380	8.310	8.770	8.409	76,359,823
2021-12-24	9.610	9.690	8.970	9.090	8.716	59,987,511
2021-12-23	9.400	9.740	9.310	9.690	9.292	46,013,612
2021-12-22	8.980	9.590	8.820	9.470	9.081	49,630,454
2021-12-21	9.010	9.250	8.700	9.040	8.668	41,050,944
2021-12-20	9.120	9.580	8.930	8.960	8.592	53,293,790
2021-12-17	9.300	9.450	8.900	9.140	8.764	71,847,087
2021-12-16	9.400	9.760	9.020	9.070	8.697	108,950,617
2021-12-15	8.260	9.080	8.240	9.080	8.707	67,541,658
2021-12-14	8.390	8.600	8.210	8.250	7.911	38,539,660
2021-12-13	8.020	8.460	7.790	8.400	8.055	66,073,418
2021-12-10	7.750	8.040	7.690	8.010	7.681	34,458,314
2021-12-09	7.850	8.090	7.730	7.880	7.556	44,561,209
2021-12-08	7.260	7.940	7.160	7.900	7.575	56,110,138
2021-12-07	7.600	7.650	7.150	7.350	7.048	46,523,630
2021-12-06	7.510	7.980	7.440	7.460	7.153	61,930,191
2021-12-03	7.550	7.630	7.220	7.470	7.163	76,341,462
2021-12-02	7.730	8.040	7.400	7.710	7.393	102,183,083
2021-12-01	7.950	8.280	7.650	7.730	7.412	149,804,971
2021-11-30	7.030	7.700	7.020	7.700	7.383	95,907,670
2021-11-29	6.720	7.050	6.700	7.000	6.712	38,464,365
2021-11-26	7.170	7.220	6.890	6.910	6.626	53,682,261
2021-11-25	6.960	7.550	6.920	7.320	7.019	75,656,023
2021-11-24	6.850	6.950	6.770	6.870	6.588	31,828,460
2021-11-23	6.980	7.020	6.800	6.830	6.549	32,659,932
2021-11-22	7.090	7.220	6.890	6.910	6.626	44,550,622
2021-11-19	6.900	7.120	6.830	7.090	6.798	43,861,011
2021-11-18	6.840	6.990	6.790	6.940	6.655	46,017,027
2021-11-17	6.480	6.920	6.430	6.900	6.616	55,625,731
2021-11-16	6.600	6.750	6.430	6.510	6.242	41,887,483
2021-11-15	6.570	6.990	6.500	6.530	6.261	71,188,961
2021-11-12	6.030	6.360	6.020	6.350	6.089	38,390,115
2021-11-11	5.990	6.170	5.960	6.030	5.782	25,325,178
2021-11-10	6.040	6.040	5.860	5.960	5.715	20,665,082
2021-11-09	6.060	6.110	5.980	6.010	5.763	15,962,902

← NewerPage 20 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.