Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.490 | 3.490 | 3.430 | 3.470 | 3.436 | 10,775,900 |
| 2024-07-26 | 3.420 | 3.500 | 3.400 | 3.480 | 3.446 | 19,315,539 |
| 2024-07-25 | 3.330 | 3.420 | 3.310 | 3.380 | 3.347 | 10,159,400 |
| 2024-07-24 | 3.450 | 3.450 | 3.350 | 3.350 | 3.317 | 13,938,200 |
| 2024-07-23 | 3.550 | 3.560 | 3.440 | 3.450 | 3.416 | 14,377,423 |
| 2024-07-22 | 3.540 | 3.570 | 3.520 | 3.540 | 3.505 | 10,573,539 |
| 2024-07-19 | 3.530 | 3.570 | 3.470 | 3.550 | 3.515 | 15,983,035 |
| 2024-07-18 | 3.560 | 3.580 | 3.490 | 3.540 | 3.505 | 16,311,778 |
| 2024-07-17 | 3.660 | 3.670 | 3.590 | 3.590 | 3.555 | 16,636,441 |
| 2024-07-16 | 3.560 | 3.570 | 3.500 | 3.540 | 3.505 | 8,335,754 |
| 2024-07-15 | 3.630 | 3.630 | 3.550 | 3.560 | 3.525 | 7,999,623 |
| 2024-07-12 | 3.680 | 3.700 | 3.610 | 3.630 | 3.594 | 13,832,623 |
| 2024-07-11 | 3.610 | 3.730 | 3.610 | 3.700 | 3.664 | 21,381,423 |
| 2024-07-10 | 3.610 | 3.630 | 3.520 | 3.540 | 3.505 | 15,439,740 |
| 2024-07-09 | 3.570 | 3.650 | 3.440 | 3.630 | 3.594 | 18,585,688 |
| 2024-07-08 | 3.680 | 3.690 | 3.540 | 3.580 | 3.545 | 13,697,300 |
| 2024-07-05 | 3.610 | 3.750 | 3.550 | 3.730 | 3.693 | 12,329,348 |
| 2024-07-04 | 3.750 | 3.760 | 3.590 | 3.600 | 3.565 | 12,252,800 |
| 2024-07-03 | 3.780 | 3.800 | 3.720 | 3.740 | 3.703 | 8,395,000 |
| 2024-07-02 | 3.770 | 3.810 | 3.760 | 3.780 | 3.743 | 7,244,879 |
| 2024-07-01 | 3.780 | 3.800 | 3.710 | 3.790 | 3.753 | 11,090,200 |
| 2024-06-28 | 3.710 | 3.810 | 3.690 | 3.770 | 3.733 | 11,179,944 |
| 2024-06-27 | 3.770 | 3.800 | 3.690 | 3.710 | 3.673 | 11,135,575 |
| 2024-06-26 | 3.650 | 3.790 | 3.630 | 3.790 | 3.753 | 13,109,400 |
| 2024-06-25 | 3.700 | 3.760 | 3.620 | 3.670 | 3.634 | 13,222,635 |
| 2024-06-24 | 3.850 | 3.850 | 3.700 | 3.710 | 3.673 | 16,563,491 |
| 2024-06-21 | 3.930 | 3.970 | 3.910 | 3.930 | 3.891 | 9,520,145 |
| 2024-06-20 | 4.060 | 4.060 | 3.960 | 3.960 | 3.921 | 14,050,885 |
| 2024-06-19 | 4.080 | 4.080 | 4.010 | 4.060 | 4.020 | 15,448,279 |
| 2024-06-18 | 4.060 | 4.090 | 4.040 | 4.060 | 4.020 | 15,336,475 |
| 2024-06-17 | 3.990 | 4.080 | 3.980 | 4.080 | 4.040 | 21,386,388 |
| 2024-06-14 | 3.960 | 4.090 | 3.920 | 4.030 | 3.990 | 41,278,116 |
| 2024-06-13 | 3.800 | 4.140 | 3.780 | 4.020 | 3.980 | 58,849,584 |
| 2024-06-12 | 3.760 | 3.810 | 3.760 | 3.790 | 3.753 | 13,239,800 |
| 2024-06-11 | 3.840 | 3.840 | 3.750 | 3.790 | 3.753 | 23,591,406 |
| 2024-06-07 | 3.860 | 3.920 | 3.820 | 3.880 | 3.842 | 11,627,900 |
| 2024-06-06 | 3.970 | 4.010 | 3.790 | 3.830 | 3.792 | 21,766,020 |
| 2024-06-05 | 4.100 | 4.110 | 3.970 | 3.990 | 3.951 | 13,262,280 |
| 2024-06-04 | 4.070 | 4.120 | 4.030 | 4.090 | 4.050 | 10,962,963 |
| 2024-06-03 | 4.160 | 4.170 | 4.060 | 4.110 | 4.069 | 13,338,807 |
| 2024-05-31 | 4.190 | 4.190 | 4.130 | 4.170 | 4.129 | 7,882,000 |
| 2024-05-30 | 4.260 | 4.270 | 4.210 | 4.220 | 4.111 | 9,008,847 |
| 2024-05-29 | 4.250 | 4.320 | 4.240 | 4.240 | 4.131 | 8,333,786 |
| 2024-05-28 | 4.350 | 4.360 | 4.270 | 4.270 | 4.160 | 8,614,489 |
| 2024-05-27 | 4.350 | 4.380 | 4.240 | 4.370 | 4.257 | 10,271,940 |
| 2024-05-24 | 4.320 | 4.370 | 4.290 | 4.330 | 4.218 | 7,986,000 |
| 2024-05-23 | 4.410 | 4.430 | 4.320 | 4.320 | 4.209 | 13,979,223 |
| 2024-05-22 | 4.430 | 4.440 | 4.380 | 4.440 | 4.325 | 9,883,597 |
| 2024-05-21 | 4.450 | 4.470 | 4.400 | 4.420 | 4.306 | 8,567,200 |
| 2024-05-20 | 4.440 | 4.480 | 4.420 | 4.470 | 4.355 | 14,400,887 |
| 2024-05-17 | 4.400 | 4.440 | 4.370 | 4.440 | 4.325 | 11,544,124 |
| 2024-05-16 | 4.400 | 4.440 | 4.370 | 4.400 | 4.286 | 11,788,890 |
| 2024-05-15 | 4.440 | 4.450 | 4.350 | 4.380 | 4.267 | 15,814,899 |
| 2024-05-14 | 4.480 | 4.540 | 4.430 | 4.450 | 4.335 | 15,752,867 |
| 2024-05-13 | 4.460 | 4.510 | 4.390 | 4.500 | 4.384 | 19,783,360 |
| 2024-05-10 | 4.610 | 4.620 | 4.490 | 4.520 | 4.403 | 19,377,000 |
| 2024-05-09 | 4.530 | 4.650 | 4.520 | 4.590 | 4.472 | 25,503,516 |
| 2024-05-08 | 4.620 | 4.620 | 4.520 | 4.530 | 4.413 | 20,285,430 |
| 2024-05-07 | 4.720 | 4.730 | 4.600 | 4.630 | 4.510 | 36,933,848 |
| 2024-05-06 | 4.660 | 4.800 | 4.660 | 4.720 | 4.598 | 44,419,831 |
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.