Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.680 | 4.820 | 4.630 | 4.800 | 4.676 | 19,058,533 |
| 2024-01-24 | 4.650 | 4.700 | 4.500 | 4.690 | 4.569 | 17,644,700 |
| 2024-01-23 | 4.600 | 4.670 | 4.500 | 4.640 | 4.520 | 17,304,899 |
| 2024-01-22 | 4.960 | 4.980 | 4.550 | 4.610 | 4.491 | 29,624,704 |
| 2024-01-19 | 4.970 | 5.060 | 4.950 | 4.990 | 4.861 | 12,953,545 |
| 2024-01-18 | 5.020 | 5.040 | 4.820 | 5.000 | 4.871 | 23,969,623 |
| 2024-01-17 | 5.110 | 5.190 | 5.060 | 5.060 | 4.929 | 16,711,801 |
| 2024-01-16 | 5.260 | 5.280 | 5.090 | 5.150 | 5.017 | 33,076,613 |
| 2024-01-15 | 5.270 | 5.330 | 5.250 | 5.300 | 5.163 | 8,785,800 |
| 2024-01-12 | 5.320 | 5.380 | 5.290 | 5.300 | 5.163 | 11,438,738 |
| 2024-01-11 | 5.230 | 5.310 | 5.200 | 5.300 | 5.163 | 11,972,800 |
| 2024-01-10 | 5.210 | 5.250 | 5.140 | 5.180 | 5.046 | 9,950,529 |
| 2024-01-09 | 5.180 | 5.290 | 5.150 | 5.210 | 5.076 | 10,867,941 |
| 2024-01-08 | 5.290 | 5.310 | 5.160 | 5.160 | 5.027 | 10,861,745 |
| 2024-01-05 | 5.340 | 5.400 | 5.290 | 5.320 | 5.183 | 11,316,805 |
| 2024-01-04 | 5.380 | 5.380 | 5.320 | 5.350 | 5.212 | 9,127,200 |
| 2024-01-03 | 5.360 | 5.400 | 5.320 | 5.380 | 5.241 | 12,835,451 |
| 2024-01-02 | 5.410 | 5.420 | 5.360 | 5.360 | 5.222 | 13,376,262 |
| 2023-12-29 | 5.290 | 5.390 | 5.280 | 5.380 | 5.241 | 13,256,500 |
| 2023-12-28 | 5.180 | 5.330 | 5.160 | 5.300 | 5.163 | 18,752,249 |
| 2023-12-27 | 5.150 | 5.190 | 5.130 | 5.180 | 5.046 | 12,964,156 |
| 2023-12-26 | 5.300 | 5.300 | 5.130 | 5.140 | 5.007 | 14,560,320 |
| 2023-12-25 | 5.330 | 5.360 | 5.250 | 5.300 | 5.163 | 11,331,200 |
| 2023-12-22 | 5.390 | 5.430 | 5.320 | 5.340 | 5.202 | 11,630,995 |
| 2023-12-21 | 5.370 | 5.410 | 5.280 | 5.390 | 5.251 | 12,602,850 |
| 2023-12-20 | 5.390 | 5.450 | 5.360 | 5.370 | 5.231 | 7,318,420 |
| 2023-12-19 | 5.430 | 5.450 | 5.350 | 5.400 | 5.261 | 9,943,122 |
| 2023-12-18 | 5.530 | 5.530 | 5.420 | 5.420 | 5.280 | 9,632,460 |
| 2023-12-15 | 5.550 | 5.580 | 5.500 | 5.520 | 5.378 | 9,143,900 |
| 2023-12-14 | 5.590 | 5.640 | 5.520 | 5.550 | 5.407 | 11,080,900 |
| 2023-12-13 | 5.620 | 5.650 | 5.570 | 5.590 | 5.446 | 8,105,305 |
| 2023-12-12 | 5.650 | 5.650 | 5.590 | 5.630 | 5.485 | 9,144,815 |
| 2023-12-11 | 5.540 | 5.650 | 5.510 | 5.640 | 5.494 | 10,558,080 |
| 2023-12-08 | 5.620 | 5.660 | 5.550 | 5.550 | 5.407 | 11,456,380 |
| 2023-12-07 | 5.620 | 5.650 | 5.580 | 5.610 | 5.465 | 9,987,600 |
| 2023-12-06 | 5.650 | 5.720 | 5.610 | 5.630 | 5.485 | 14,895,639 |
| 2023-12-05 | 5.790 | 5.790 | 5.660 | 5.660 | 5.514 | 13,997,500 |
| 2023-12-04 | 5.770 | 5.870 | 5.720 | 5.800 | 5.650 | 14,522,600 |
| 2023-12-01 | 5.740 | 5.770 | 5.710 | 5.740 | 5.592 | 10,595,002 |
| 2023-11-30 | 5.770 | 5.810 | 5.690 | 5.770 | 5.621 | 14,465,541 |
| 2023-11-29 | 5.830 | 5.870 | 5.780 | 5.790 | 5.641 | 12,022,380 |
| 2023-11-28 | 5.780 | 5.860 | 5.750 | 5.840 | 5.689 | 11,588,165 |
| 2023-11-27 | 5.800 | 5.830 | 5.740 | 5.790 | 5.641 | 17,010,100 |
| 2023-11-24 | 5.900 | 5.940 | 5.790 | 5.800 | 5.650 | 24,708,000 |
| 2023-11-23 | 5.830 | 6.040 | 5.800 | 5.960 | 5.806 | 40,683,280 |
| 2023-11-22 | 5.840 | 5.890 | 5.780 | 5.830 | 5.680 | 18,727,140 |
| 2023-11-21 | 5.910 | 5.950 | 5.840 | 5.850 | 5.699 | 16,960,750 |
| 2023-11-20 | 5.900 | 5.950 | 5.860 | 5.910 | 5.757 | 17,090,800 |
| 2023-11-17 | 5.820 | 5.970 | 5.810 | 5.920 | 5.767 | 28,766,303 |
| 2023-11-16 | 5.870 | 5.880 | 5.800 | 5.820 | 5.670 | 16,704,809 |
| 2023-11-15 | 5.780 | 5.850 | 5.750 | 5.840 | 5.689 | 24,168,286 |
| 2023-11-14 | 5.720 | 5.750 | 5.690 | 5.740 | 5.592 | 14,098,216 |
| 2023-11-13 | 5.760 | 5.770 | 5.700 | 5.740 | 5.592 | 12,517,543 |
| 2023-11-10 | 5.750 | 5.770 | 5.700 | 5.750 | 5.602 | 10,245,600 |
| 2023-11-09 | 5.770 | 5.820 | 5.730 | 5.740 | 5.592 | 15,132,977 |
| 2023-11-08 | 5.860 | 5.860 | 5.760 | 5.790 | 5.641 | 17,090,059 |
| 2023-11-07 | 5.750 | 5.880 | 5.720 | 5.860 | 5.709 | 25,844,171 |
| 2023-11-06 | 5.680 | 5.780 | 5.660 | 5.770 | 5.621 | 21,661,679 |
| 2023-11-03 | 5.640 | 5.700 | 5.630 | 5.660 | 5.514 | 14,032,401 |
| 2023-11-02 | 5.720 | 5.760 | 5.630 | 5.640 | 5.494 | 15,287,100 |
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.