Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.690 | 4.750 | 4.610 | 4.610 | 4.491 | 34,969,760 |
| 2024-04-29 | 4.690 | 4.720 | 4.600 | 4.700 | 4.579 | 45,616,471 |
| 2024-04-26 | 4.660 | 4.820 | 4.580 | 4.690 | 4.569 | 45,232,700 |
| 2024-04-25 | 4.740 | 4.760 | 4.650 | 4.670 | 4.549 | 23,581,480 |
| 2024-04-24 | 4.730 | 4.780 | 4.680 | 4.730 | 4.608 | 30,143,300 |
| 2024-04-23 | 4.770 | 4.800 | 4.730 | 4.770 | 4.647 | 12,482,845 |
| 2024-04-22 | 4.780 | 4.830 | 4.690 | 4.770 | 4.647 | 14,351,307 |
| 2024-04-19 | 4.900 | 4.900 | 4.750 | 4.840 | 4.715 | 21,056,948 |
| 2024-04-18 | 4.830 | 4.940 | 4.810 | 4.910 | 4.783 | 21,796,896 |
| 2024-04-17 | 4.600 | 4.900 | 4.600 | 4.900 | 4.774 | 30,989,353 |
| 2024-04-16 | 4.800 | 4.820 | 4.470 | 4.510 | 4.394 | 28,760,597 |
| 2024-04-15 | 4.890 | 4.990 | 4.790 | 4.840 | 4.715 | 21,158,599 |
| 2024-04-12 | 4.820 | 4.990 | 4.800 | 4.870 | 4.744 | 18,071,470 |
| 2024-04-11 | 4.850 | 4.940 | 4.820 | 4.840 | 4.715 | 15,273,126 |
| 2024-04-10 | 5.000 | 5.030 | 4.830 | 4.900 | 4.774 | 20,708,306 |
| 2024-04-09 | 4.990 | 5.050 | 4.980 | 5.030 | 4.900 | 13,279,860 |
| 2024-04-08 | 5.110 | 5.180 | 4.980 | 4.990 | 4.861 | 22,604,260 |
| 2024-04-03 | 5.180 | 5.210 | 5.120 | 5.140 | 5.007 | 26,163,000 |
| 2024-04-02 | 5.160 | 5.200 | 5.090 | 5.170 | 5.037 | 26,532,752 |
| 2024-04-01 | 5.180 | 5.200 | 5.110 | 5.170 | 5.037 | 32,844,312 |
| 2024-03-29 | 5.120 | 5.170 | 5.070 | 5.140 | 5.007 | 28,903,849 |
| 2024-03-28 | 4.850 | 5.110 | 4.850 | 5.020 | 4.890 | 22,256,349 |
| 2024-03-27 | 5.090 | 5.090 | 4.850 | 4.860 | 4.735 | 23,508,208 |
| 2024-03-26 | 5.030 | 5.150 | 5.010 | 5.100 | 4.968 | 21,662,657 |
| 2024-03-25 | 5.160 | 5.200 | 5.020 | 5.030 | 4.900 | 25,267,023 |
| 2024-03-22 | 5.080 | 5.230 | 5.070 | 5.190 | 5.056 | 36,953,483 |
| 2024-03-21 | 5.000 | 5.250 | 5.000 | 5.120 | 4.988 | 40,846,038 |
| 2024-03-20 | 4.930 | 5.070 | 4.900 | 5.000 | 4.871 | 25,745,698 |
| 2024-03-19 | 5.010 | 5.010 | 4.920 | 4.920 | 4.793 | 21,266,572 |
| 2024-03-18 | 4.990 | 5.030 | 4.950 | 5.010 | 4.881 | 29,871,961 |
| 2024-03-15 | 4.930 | 5.000 | 4.850 | 4.990 | 4.861 | 35,262,620 |
| 2024-03-14 | 4.870 | 5.120 | 4.840 | 4.990 | 4.861 | 65,016,165 |
| 2024-03-13 | 4.760 | 4.860 | 4.720 | 4.810 | 4.686 | 23,739,092 |
| 2024-03-12 | 4.800 | 4.820 | 4.710 | 4.770 | 4.647 | 19,074,538 |
| 2024-03-11 | 4.650 | 4.770 | 4.630 | 4.760 | 4.637 | 22,399,231 |
| 2024-03-08 | 4.620 | 4.690 | 4.610 | 4.660 | 4.540 | 14,570,416 |
| 2024-03-07 | 4.770 | 4.780 | 4.640 | 4.640 | 4.520 | 18,003,654 |
| 2024-03-06 | 4.680 | 4.780 | 4.650 | 4.710 | 4.588 | 19,053,202 |
| 2024-03-05 | 4.850 | 4.900 | 4.700 | 4.720 | 4.598 | 31,580,532 |
| 2024-03-04 | 4.710 | 5.040 | 4.580 | 4.920 | 4.793 | 45,692,132 |
| 2024-03-01 | 4.650 | 4.700 | 4.620 | 4.690 | 4.569 | 19,568,160 |
| 2024-02-29 | 4.420 | 4.640 | 4.400 | 4.640 | 4.520 | 24,356,400 |
| 2024-02-28 | 4.750 | 4.870 | 4.460 | 4.480 | 4.364 | 42,229,845 |
| 2024-02-27 | 4.600 | 4.750 | 4.580 | 4.750 | 4.627 | 23,789,264 |
| 2024-02-26 | 4.590 | 4.690 | 4.530 | 4.610 | 4.491 | 28,143,269 |
| 2024-02-23 | 4.400 | 4.590 | 4.380 | 4.560 | 4.442 | 32,558,624 |
| 2024-02-22 | 4.310 | 4.420 | 4.310 | 4.390 | 4.277 | 19,562,391 |
| 2024-02-21 | 4.290 | 4.490 | 4.260 | 4.360 | 4.247 | 29,692,149 |
| 2024-02-20 | 4.380 | 4.390 | 4.280 | 4.330 | 4.218 | 18,583,300 |
| 2024-02-19 | 4.350 | 4.430 | 4.270 | 4.380 | 4.267 | 28,691,866 |
| 2024-02-08 | 3.950 | 4.330 | 3.930 | 4.310 | 4.199 | 37,871,255 |
| 2024-02-07 | 3.850 | 4.030 | 3.800 | 3.930 | 3.829 | 32,453,332 |
| 2024-02-06 | 3.510 | 3.940 | 3.410 | 3.840 | 3.741 | 38,456,594 |
| 2024-02-05 | 3.930 | 3.940 | 3.370 | 3.540 | 3.449 | 45,256,281 |
| 2024-02-02 | 4.150 | 4.230 | 3.730 | 3.960 | 3.858 | 34,828,163 |
| 2024-02-01 | 4.300 | 4.310 | 4.120 | 4.130 | 4.023 | 24,035,724 |
| 2024-01-31 | 4.510 | 4.540 | 4.270 | 4.310 | 4.199 | 16,446,363 |
| 2024-01-30 | 4.620 | 4.670 | 4.480 | 4.480 | 4.364 | 10,554,446 |
| 2024-01-29 | 4.810 | 4.820 | 4.620 | 4.630 | 4.510 | 12,807,980 |
| 2024-01-26 | 4.770 | 4.870 | 4.750 | 4.790 | 4.666 | 15,114,000 |
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.