Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.840 | 3.960 | 3.690 | 3.950 | 3.950 | 21,975,330 |
| 2026-10-22 | 3.920 | 3.950 | 3.860 | 3.860 | 3.860 | 10,976,381 |
| 2026-10-21 | 3.940 | 3.950 | 3.910 | 3.930 | 3.930 | 9,039,277 |
| 2026-10-20 | 3.860 | 3.930 | 3.860 | 3.920 | 3.920 | 9,176,478 |
| 2026-10-19 | 3.880 | 3.890 | 3.830 | 3.880 | 3.880 | 7,624,888 |
| 2026-10-16 | 3.880 | 3.930 | 3.860 | 3.890 | 3.890 | 8,692,165 |
| 2026-10-15 | 3.910 | 3.920 | 3.840 | 3.850 | 3.850 | 12,530,889 |
| 2026-10-14 | 4.030 | 4.040 | 3.950 | 3.960 | 3.960 | 7,650,940 |
| 2026-10-13 | 4.000 | 4.060 | 3.950 | 4.030 | 4.030 | 12,779,000 |
| 2026-10-12 | 4.050 | 4.100 | 4.020 | 4.040 | 4.040 | 10,265,499 |
| 2026-10-09 | 3.980 | 4.080 | 3.930 | 4.070 | 4.070 | 16,079,400 |
| 2026-10-08 | 3.980 | 4.030 | 3.960 | 4.000 | 4.000 | 10,141,000 |
| 2026-09-30 | 3.990 | 4.010 | 3.940 | 3.990 | 3.990 | 10,478,901 |
| 2026-09-29 | 3.940 | 4.000 | 3.940 | 3.970 | 3.970 | 8,552,368 |
| 2026-09-28 | 4.000 | 4.010 | 3.920 | 3.950 | 3.950 | 12,206,108 |
| 2026-09-24 | 4.050 | 4.080 | 3.990 | 4.010 | 4.010 | 12,899,800 |
| 2026-09-23 | 4.080 | 4.100 | 4.050 | 4.070 | 4.070 | 9,107,403 |
| 2026-09-22 | 4.120 | 4.130 | 4.070 | 4.090 | 4.090 | 13,135,000 |
| 2026-09-21 | 4.070 | 4.110 | 4.070 | 4.110 | 4.110 | 14,854,804 |
| 2026-09-18 | 4.040 | 4.080 | 4.030 | 4.050 | 4.050 | 11,034,800 |
| 2026-09-17 | 4.050 | 4.090 | 4.010 | 4.030 | 4.030 | 11,940,400 |
| 2026-09-16 | 4.040 | 4.100 | 4.000 | 4.080 | 4.080 | 9,020,303 |
| 2026-09-15 | 4.090 | 4.090 | 4.020 | 4.030 | 4.030 | 11,105,880 |
| 2026-09-14 | 4.060 | 4.130 | 4.050 | 4.090 | 4.090 | 7,865,580 |
| 2026-09-11 | 4.160 | 4.160 | 4.050 | 4.090 | 4.090 | 18,449,260 |
| 2026-09-10 | 4.160 | 4.190 | 4.130 | 4.180 | 4.180 | 13,251,996 |
| 2026-09-09 | 4.200 | 4.220 | 4.160 | 4.170 | 4.170 | 14,486,290 |
| 2026-09-08 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 15,633,000 |
| 2026-09-07 | 4.200 | 4.220 | 4.150 | 4.180 | 4.180 | 14,634,900 |
| 2026-09-04 | 4.250 | 4.290 | 4.170 | 4.200 | 4.200 | 20,169,199 |
| 2026-09-03 | 4.290 | 4.310 | 4.220 | 4.230 | 4.230 | 15,246,026 |
| 2026-09-02 | 4.240 | 4.330 | 4.190 | 4.280 | 4.280 | 21,956,500 |
| 2026-09-01 | 4.220 | 4.290 | 4.210 | 4.270 | 4.270 | 20,049,346 |
| 2026-08-31 | 4.190 | 4.240 | 4.150 | 4.230 | 4.230 | 19,037,064 |
| 2026-08-28 | 4.220 | 4.270 | 4.220 | 4.230 | 4.230 | 14,645,100 |
| 2026-08-27 | 4.200 | 4.270 | 4.150 | 4.240 | 4.240 | 20,438,609 |
| 2026-08-26 | 4.220 | 4.290 | 4.190 | 4.200 | 4.200 | 34,293,102 |
| 2026-08-25 | 4.190 | 4.330 | 4.180 | 4.320 | 4.320 | 14,217,766 |
| 2026-08-24 | 4.280 | 4.310 | 4.190 | 4.230 | 4.230 | 10,480,220 |
| 2026-08-21 | 4.270 | 4.310 | 4.220 | 4.290 | 4.290 | 12,808,605 |
| 2026-08-20 | 4.310 | 4.340 | 4.270 | 4.300 | 4.300 | 12,672,702 |
| 2026-08-19 | 4.470 | 4.480 | 4.250 | 4.260 | 4.260 | 23,680,400 |
| 2026-08-18 | 4.540 | 4.540 | 4.380 | 4.480 | 4.480 | 30,106,283 |
| 2026-08-17 | 4.470 | 4.600 | 4.420 | 4.560 | 4.560 | 27,483,801 |
| 2026-08-14 | 4.460 | 4.590 | 4.430 | 4.490 | 4.490 | 21,579,000 |
| 2026-08-13 | 4.550 | 4.570 | 4.440 | 4.450 | 4.450 | 21,411,482 |
| 2026-08-12 | 4.520 | 4.580 | 4.520 | 4.540 | 4.540 | 13,510,810 |
| 2026-08-11 | 4.560 | 4.630 | 4.470 | 4.550 | 4.550 | 20,760,578 |
| 2026-08-10 | 4.540 | 4.610 | 4.510 | 4.570 | 4.570 | 14,193,803 |
| 2026-08-07 | 4.570 | 4.620 | 4.510 | 4.540 | 4.540 | 22,206,539 |
| 2026-08-06 | 4.630 | 4.760 | 4.530 | 4.570 | 4.570 | 35,517,188 |
| 2026-08-05 | 4.640 | 4.690 | 4.600 | 4.680 | 4.680 | 35,129,602 |
| 2026-08-04 | 4.540 | 4.650 | 4.490 | 4.630 | 4.630 | 33,598,926 |
| 2026-08-03 | 4.510 | 4.550 | 4.440 | 4.520 | 4.520 | 20,841,199 |
| 2026-07-31 | 4.460 | 4.550 | 4.420 | 4.510 | 4.510 | 31,141,859 |
| 2026-07-30 | 4.440 | 4.480 | 4.360 | 4.360 | 4.360 | 31,984,900 |
| 2026-07-29 | 4.090 | 4.600 | 4.080 | 4.440 | 4.440 | 56,228,543 |
| 2026-07-28 | 4.040 | 4.160 | 4.020 | 4.090 | 4.090 | 21,581,703 |
| 2026-07-27 | 3.910 | 4.050 | 3.910 | 4.040 | 4.040 | 13,902,785 |
| 2026-07-24 | 4.050 | 4.070 | 3.930 | 3.930 | 3.930 | 17,599,699 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0160 CNY |
| 2025-06-20 | 0.0320 CNY |
| 2024-05-31 | 0.0680 CNY |
| 2023-05-31 | 0.0200 CNY |
| 2022-06-07 | 0.0200 CNY |
| 2021-06-17 | 0.0150 CNY |
| 2020-06-17 | 0.0100 CNY |
| 2019-06-28 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.