Zhenjiang Dongfang Electric Heat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.690	5.800	5.660	5.730	5.582	19,037,443
2023-10-31	5.730	5.740	5.670	5.690	5.543	11,893,119
2023-10-30	5.730	5.760	5.670	5.720	5.572	16,509,100
2023-10-27	5.680	5.750	5.660	5.720	5.572	17,655,642
2023-10-26	5.600	5.700	5.510	5.690	5.543	20,739,247
2023-10-25	5.600	5.710	5.550	5.620	5.475	24,812,500
2023-10-24	5.370	5.490	5.330	5.470	5.329	15,493,300
2023-10-23	5.510	5.550	5.310	5.320	5.183	14,598,603
2023-10-20	5.520	5.600	5.500	5.540	5.397	9,407,076
2023-10-19	5.590	5.670	5.540	5.560	5.416	13,092,504
2023-10-18	5.670	5.670	5.560	5.560	5.416	12,474,012
2023-10-17	5.680	5.690	5.610	5.660	5.514	13,136,822
2023-10-16	5.700	5.720	5.590	5.630	5.485	16,617,322
2023-10-13	5.730	5.730	5.670	5.690	5.543	12,810,951
2023-10-12	5.710	5.770	5.670	5.750	5.602	15,878,759
2023-10-11	5.660	5.740	5.650	5.700	5.553	17,095,789
2023-10-10	5.670	5.720	5.650	5.670	5.524	17,898,068
2023-10-09	5.650	5.730	5.610	5.670	5.524	30,617,838
2023-09-28	5.540	5.650	5.540	5.620	5.475	26,026,413
2023-09-27	5.650	5.660	5.520	5.520	5.378	23,956,891
2023-09-26	5.510	5.570	5.500	5.540	5.397	9,927,260
2023-09-25	5.450	5.550	5.450	5.530	5.387	14,870,666
2023-09-22	5.360	5.480	5.360	5.460	5.319	12,838,201
2023-09-21	5.400	5.450	5.380	5.400	5.261	4,989,453
2023-09-20	5.430	5.440	5.380	5.400	5.261	7,645,056
2023-09-19	5.460	5.460	5.410	5.430	5.290	5,236,000
2023-09-18	5.400	5.500	5.360	5.460	5.319	8,607,746
2023-09-15	5.440	5.470	5.400	5.410	5.270	5,963,553
2023-09-14	5.470	5.500	5.420	5.440	5.300	7,393,357
2023-09-13	5.460	5.510	5.410	5.500	5.358	12,477,400
2023-09-12	5.400	5.520	5.380	5.470	5.329	14,335,712
2023-09-11	5.400	5.420	5.340	5.400	5.261	8,849,161
2023-09-08	5.350	5.400	5.340	5.370	5.231	6,083,473
2023-09-07	5.450	5.450	5.370	5.380	5.241	11,029,092
2023-09-06	5.400	5.470	5.370	5.450	5.309	9,882,159
2023-09-05	5.470	5.470	5.400	5.420	5.280	7,294,899
2023-09-04	5.450	5.490	5.410	5.470	5.329	9,501,112
2023-09-01	5.380	5.430	5.370	5.420	5.280	6,446,039
2023-08-31	5.460	5.480	5.320	5.380	5.241	13,253,607
2023-08-30	5.450	5.500	5.410	5.480	5.339	12,030,611
2023-08-29	5.360	5.480	5.350	5.450	5.309	14,071,044
2023-08-28	5.410	5.490	5.310	5.330	5.192	22,372,658
2023-08-25	5.260	5.310	5.150	5.170	5.037	11,542,000
2023-08-24	5.340	5.370	5.240	5.290	5.153	8,607,472
2023-08-23	5.380	5.400	5.320	5.340	5.202	4,796,300
2023-08-22	5.440	5.440	5.300	5.400	5.261	9,116,781
2023-08-21	5.390	5.460	5.380	5.380	5.241	6,388,715
2023-08-18	5.570	5.580	5.380	5.380	5.241	10,470,580
2023-08-17	5.540	5.580	5.500	5.580	5.436	7,432,875
2023-08-16	5.600	5.610	5.540	5.540	5.397	7,363,800
2023-08-15	5.600	5.690	5.580	5.610	5.465	6,521,929
2023-08-14	5.550	5.650	5.530	5.630	5.485	7,871,951
2023-08-11	5.600	5.690	5.570	5.610	5.465	11,731,939
2023-08-10	5.560	5.610	5.560	5.600	5.455	5,648,710
2023-08-09	5.560	5.630	5.560	5.570	5.426	8,391,215
2023-08-08	5.690	5.710	5.580	5.590	5.446	13,666,300
2023-08-07	5.710	5.750	5.660	5.690	5.543	11,807,700
2023-08-04	5.820	5.840	5.710	5.720	5.572	18,309,025
2023-08-03	5.770	5.820	5.760	5.800	5.650	7,536,200
2023-08-02	5.820	5.860	5.770	5.800	5.650	17,504,500

← NewerPage 13 of 21 · 1,219 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.