Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.970 | 5.970 | 5.840 | 5.860 | 5.709 | 23,712,851 |
| 2023-07-31 | 5.860 | 5.950 | 5.820 | 5.930 | 5.777 | 33,999,703 |
| 2023-07-28 | 5.840 | 5.880 | 5.770 | 5.860 | 5.709 | 17,305,600 |
| 2023-07-27 | 5.860 | 5.910 | 5.830 | 5.870 | 5.718 | 14,022,300 |
| 2023-07-26 | 5.930 | 6.020 | 5.840 | 5.870 | 5.718 | 19,854,660 |
| 2023-07-25 | 5.940 | 5.970 | 5.890 | 5.920 | 5.767 | 19,210,238 |
| 2023-07-24 | 5.910 | 5.930 | 5.830 | 5.910 | 5.757 | 16,891,826 |
| 2023-07-21 | 5.790 | 5.990 | 5.770 | 5.900 | 5.748 | 35,437,171 |
| 2023-07-20 | 5.730 | 5.830 | 5.710 | 5.770 | 5.621 | 15,854,200 |
| 2023-07-19 | 5.860 | 5.890 | 5.760 | 5.770 | 5.621 | 17,828,600 |
| 2023-07-18 | 5.700 | 5.890 | 5.660 | 5.840 | 5.689 | 25,190,685 |
| 2023-07-17 | 5.780 | 5.780 | 5.630 | 5.720 | 5.572 | 17,963,484 |
| 2023-07-14 | 5.800 | 5.830 | 5.770 | 5.770 | 5.621 | 14,904,967 |
| 2023-07-13 | 5.830 | 5.880 | 5.750 | 5.830 | 5.680 | 27,770,281 |
| 2023-07-12 | 6.040 | 6.110 | 5.830 | 5.840 | 5.689 | 39,344,970 |
| 2023-07-11 | 5.880 | 5.990 | 5.800 | 5.970 | 5.816 | 27,379,635 |
| 2023-07-10 | 5.870 | 5.940 | 5.840 | 5.910 | 5.757 | 21,813,935 |
| 2023-07-07 | 5.810 | 5.900 | 5.770 | 5.850 | 5.699 | 18,981,825 |
| 2023-07-06 | 5.830 | 5.880 | 5.790 | 5.830 | 5.680 | 19,054,880 |
| 2023-07-05 | 6.010 | 6.030 | 5.820 | 5.830 | 5.680 | 36,164,635 |
| 2023-07-04 | 5.950 | 6.100 | 5.940 | 5.990 | 5.835 | 40,787,607 |
| 2023-07-03 | 5.910 | 6.060 | 5.830 | 6.000 | 5.845 | 49,899,938 |
| 2023-06-30 | 5.870 | 5.930 | 5.800 | 5.860 | 5.709 | 41,121,718 |
| 2023-06-29 | 5.610 | 5.960 | 5.570 | 5.940 | 5.787 | 72,259,337 |
| 2023-06-28 | 5.670 | 5.720 | 5.560 | 5.660 | 5.514 | 27,884,178 |
| 2023-06-27 | 5.580 | 5.800 | 5.550 | 5.660 | 5.514 | 46,109,962 |
| 2023-06-26 | 5.500 | 5.520 | 5.370 | 5.450 | 5.309 | 24,988,158 |
| 2023-06-21 | 5.570 | 5.670 | 5.530 | 5.540 | 5.397 | 27,665,374 |
| 2023-06-20 | 5.560 | 5.610 | 5.530 | 5.540 | 5.397 | 23,807,652 |
| 2023-06-19 | 5.620 | 5.670 | 5.570 | 5.580 | 5.436 | 25,597,087 |
| 2023-06-16 | 5.680 | 5.710 | 5.600 | 5.630 | 5.485 | 38,209,174 |
| 2023-06-15 | 5.390 | 5.820 | 5.380 | 5.730 | 5.582 | 76,001,296 |
| 2023-06-14 | 5.460 | 5.470 | 5.340 | 5.370 | 5.231 | 17,161,991 |
| 2023-06-13 | 5.490 | 5.520 | 5.430 | 5.430 | 5.290 | 15,549,943 |
| 2023-06-12 | 5.350 | 5.510 | 5.310 | 5.500 | 5.358 | 22,339,819 |
| 2023-06-09 | 5.380 | 5.410 | 5.310 | 5.330 | 5.192 | 14,216,041 |
| 2023-06-08 | 5.440 | 5.450 | 5.360 | 5.360 | 5.222 | 10,140,088 |
| 2023-06-07 | 5.420 | 5.460 | 5.390 | 5.420 | 5.280 | 8,798,287 |
| 2023-06-06 | 5.540 | 5.570 | 5.400 | 5.420 | 5.280 | 17,737,117 |
| 2023-06-05 | 5.630 | 5.630 | 5.520 | 5.580 | 5.436 | 19,053,204 |
| 2023-06-02 | 5.520 | 5.690 | 5.510 | 5.660 | 5.514 | 28,793,162 |
| 2023-06-01 | 5.390 | 5.560 | 5.360 | 5.510 | 5.368 | 20,800,997 |
| 2023-05-31 | 5.440 | 5.500 | 5.400 | 5.410 | 5.270 | 12,334,423 |
| 2023-05-30 | 5.480 | 5.500 | 5.380 | 5.450 | 5.290 | 14,994,491 |
| 2023-05-29 | 5.630 | 5.660 | 5.460 | 5.480 | 5.319 | 24,093,904 |
| 2023-05-26 | 5.640 | 5.650 | 5.570 | 5.640 | 5.474 | 13,327,415 |
| 2023-05-25 | 5.590 | 5.720 | 5.560 | 5.670 | 5.503 | 20,351,137 |
| 2023-05-24 | 5.600 | 5.670 | 5.550 | 5.590 | 5.426 | 16,360,157 |
| 2023-05-23 | 5.740 | 5.740 | 5.610 | 5.610 | 5.445 | 24,300,221 |
| 2023-05-22 | 5.600 | 5.750 | 5.530 | 5.740 | 5.571 | 33,415,659 |
| 2023-05-19 | 5.560 | 5.600 | 5.490 | 5.580 | 5.416 | 19,179,461 |
| 2023-05-18 | 5.450 | 5.580 | 5.450 | 5.540 | 5.377 | 25,390,705 |
| 2023-05-17 | 5.380 | 5.470 | 5.310 | 5.460 | 5.300 | 19,409,253 |
| 2023-05-16 | 5.440 | 5.470 | 5.350 | 5.360 | 5.202 | 17,431,100 |
| 2023-05-15 | 5.390 | 5.490 | 5.350 | 5.440 | 5.280 | 20,830,277 |
| 2023-05-12 | 5.430 | 5.460 | 5.350 | 5.370 | 5.212 | 14,687,836 |
| 2023-05-11 | 5.560 | 5.590 | 5.440 | 5.450 | 5.290 | 24,288,133 |
| 2023-05-10 | 5.380 | 5.570 | 5.320 | 5.560 | 5.397 | 31,612,930 |
| 2023-05-09 | 5.540 | 5.560 | 5.350 | 5.350 | 5.193 | 20,053,190 |
| 2023-05-08 | 5.500 | 5.580 | 5.460 | 5.520 | 5.358 | 14,506,533 |
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.