Zhenjiang Dongfang Electric Heat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.680	5.680	5.450	5.470	5.309	21,393,595
2023-05-04	5.550	5.720	5.520	5.640	5.474	24,983,585
2023-04-28	5.400	5.600	5.400	5.550	5.387	20,594,793
2023-04-27	5.530	5.550	5.400	5.440	5.280	19,297,181
2023-04-26	5.410	5.630	5.380	5.550	5.387	27,561,880
2023-04-25	5.630	5.650	5.300	5.440	5.280	35,447,948
2023-04-24	5.670	5.710	5.560	5.620	5.455	19,014,141
2023-04-21	5.750	5.810	5.650	5.650	5.484	24,003,711
2023-04-20	5.950	5.980	5.760	5.800	5.630	33,767,133
2023-04-19	5.820	6.020	5.750	5.950	5.775	44,691,597
2023-04-18	5.820	5.910	5.760	5.840	5.668	23,434,413
2023-04-17	5.760	5.880	5.750	5.850	5.678	21,453,822
2023-04-14	5.740	5.900	5.710	5.760	5.591	32,178,205
2023-04-13	5.800	5.820	5.730	5.730	5.562	24,258,860
2023-04-12	5.920	5.950	5.760	5.800	5.630	41,626,740
2023-04-11	5.990	6.010	5.880	5.920	5.746	27,572,737
2023-04-10	6.150	6.180	5.920	5.980	5.804	60,610,672
2023-04-07	5.980	6.300	5.970	6.190	6.008	60,949,995
2023-04-06	5.980	6.010	5.850	5.900	5.727	43,308,952
2023-04-04	6.170	6.210	6.030	6.050	5.872	40,623,229
2023-04-03	6.280	6.280	6.160	6.200	6.018	33,108,997
2023-03-31	6.260	6.380	6.180	6.290	6.105	35,273,360
2023-03-30	6.140	6.320	6.070	6.280	6.095	41,277,658
2023-03-29	6.010	6.230	6.010	6.130	5.950	39,304,558
2023-03-28	6.120	6.150	6.010	6.030	5.853	24,492,926
2023-03-27	6.170	6.180	6.070	6.110	5.930	28,251,760
2023-03-24	6.200	6.220	6.120	6.190	6.008	26,828,038
2023-03-23	6.250	6.300	6.180	6.190	6.008	25,679,651
2023-03-22	6.430	6.510	6.250	6.300	6.115	35,575,617
2023-03-21	6.300	6.380	6.220	6.380	6.193	30,729,419
2023-03-20	6.260	6.310	6.120	6.280	6.095	44,731,119
2023-03-17	6.400	6.420	6.250	6.260	6.076	28,382,900
2023-03-16	6.440	6.470	6.310	6.330	6.144	27,986,113
2023-03-15	6.470	6.510	6.340	6.380	6.193	25,932,900
2023-03-14	6.560	6.570	6.350	6.460	6.270	27,424,926
2023-03-13	6.660	6.690	6.470	6.580	6.387	35,031,471
2023-03-10	6.790	6.830	6.610	6.650	6.455	33,964,288
2023-03-09	6.830	6.860	6.710	6.790	6.590	26,534,303
2023-03-08	6.750	6.830	6.700	6.810	6.610	31,186,527
2023-03-07	7.020	7.020	6.740	6.740	6.542	37,163,071
2023-03-06	7.020	7.050	6.840	7.020	6.814	36,378,462
2023-03-03	7.120	7.140	6.920	7.000	6.794	40,381,771
2023-03-02	7.290	7.290	6.890	7.080	6.872	86,582,522
2023-03-01	7.210	7.420	7.130	7.390	7.173	60,332,279
2023-02-28	7.310	7.330	7.090	7.220	7.008	62,512,718
2023-02-27	7.430	7.600	7.200	7.280	7.066	58,118,307
2023-02-24	7.390	7.580	7.370	7.430	7.212	49,658,811
2023-02-23	7.330	7.440	7.230	7.340	7.124	47,535,679
2023-02-22	7.300	7.470	7.260	7.270	7.056	23,906,181
2023-02-21	7.370	7.440	7.230	7.320	7.105	37,118,399
2023-02-20	7.360	7.380	7.240	7.360	7.144	32,087,101
2023-02-17	7.420	7.470	7.270	7.300	7.085	39,872,401
2023-02-16	7.780	7.790	7.330	7.390	7.173	70,036,058
2023-02-15	7.850	7.870	7.710	7.780	7.551	49,524,836
2023-02-14	7.570	8.010	7.450	7.750	7.522	84,440,769
2023-02-13	7.440	7.560	7.360	7.520	7.299	55,836,421
2023-02-10	7.420	7.470	7.320	7.390	7.173	33,263,808
2023-02-09	7.390	7.460	7.250	7.400	7.183	54,380,625
2023-02-08	7.480	7.650	7.250	7.300	7.085	62,153,238
2023-02-07	7.270	7.620	7.200	7.370	7.153	70,932,114

← NewerPage 15 of 21 · 1,212 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.