Zhenjiang Dongfang Electric Heat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.030	7.360	6.990	7.230	7.018	70,719,544
2023-02-03	7.130	7.250	6.970	7.100	6.891	60,945,630
2023-02-02	7.350	7.400	7.120	7.210	6.998	73,816,393
2023-02-01	7.400	7.560	7.220	7.390	7.173	85,960,387
2023-01-31	6.820	7.520	6.820	7.330	7.115	151,291,012
2023-01-30	6.900	7.070	6.700	6.990	6.785	217,969,733
2023-01-20	6.050	6.080	6.020	6.060	5.882	22,336,301
2023-01-19	6.030	6.080	5.980	6.050	5.872	25,193,378
2023-01-18	6.180	6.180	6.000	6.070	5.892	59,560,705
2023-01-17	5.950	6.200	5.920	6.180	5.998	60,122,225
2023-01-16	5.900	5.970	5.820	5.940	5.765	26,362,872
2023-01-13	5.850	6.030	5.850	5.920	5.746	28,812,860
2023-01-12	6.010	6.080	5.840	5.880	5.707	25,809,966
2023-01-11	5.930	6.060	5.880	5.940	5.765	26,748,891
2023-01-10	6.050	6.050	5.900	5.930	5.756	26,527,751
2023-01-09	5.980	6.110	5.940	6.010	5.833	30,231,599
2023-01-06	5.920	6.110	5.880	5.930	5.756	41,644,468
2023-01-05	5.770	5.950	5.750	5.930	5.756	31,487,452
2023-01-04	5.800	5.910	5.640	5.770	5.600	41,349,570
2023-01-03	5.650	5.900	5.610	5.850	5.678	34,733,330
2022-12-30	5.670	5.750	5.630	5.670	5.503	14,683,196
2022-12-29	5.740	5.760	5.640	5.660	5.494	15,064,173
2022-12-28	5.750	5.850	5.680	5.720	5.552	25,150,504
2022-12-27	5.860	5.930	5.560	5.830	5.659	42,886,666
2022-12-26	5.820	5.900	5.730	5.840	5.668	24,333,702
2022-12-23	5.870	5.940	5.740	5.800	5.630	19,014,400
2022-12-22	6.110	6.160	5.920	5.930	5.756	17,855,077
2022-12-21	6.100	6.200	6.080	6.130	5.950	12,115,400
2022-12-20	6.180	6.230	6.100	6.130	5.950	15,917,548
2022-12-19	6.190	6.300	6.170	6.230	6.047	17,592,363
2022-12-16	6.320	6.370	6.170	6.220	6.037	26,043,973
2022-12-15	6.320	6.340	6.230	6.300	6.115	19,051,041
2022-12-14	6.300	6.350	6.230	6.340	6.154	18,624,390
2022-12-13	6.380	6.420	6.250	6.300	6.115	24,231,500
2022-12-12	6.580	6.600	6.330	6.390	6.202	28,104,615
2022-12-09	6.650	6.730	6.530	6.590	6.396	24,866,674
2022-12-08	6.700	6.890	6.630	6.720	6.523	28,814,108
2022-12-07	6.600	6.820	6.570	6.720	6.523	27,210,401
2022-12-06	6.750	6.750	6.560	6.650	6.455	29,662,262
2022-12-05	6.760	6.910	6.700	6.760	6.561	47,656,347
2022-12-02	6.420	6.830	6.370	6.760	6.561	67,944,041
2022-12-01	6.440	6.540	6.430	6.440	6.251	26,493,320
2022-11-30	6.390	6.580	6.340	6.440	6.251	23,167,947
2022-11-29	6.450	6.460	6.350	6.410	6.222	22,516,605
2022-11-28	6.230	6.470	6.210	6.430	6.241	21,242,703
2022-11-25	6.620	6.730	6.370	6.410	6.222	34,142,055
2022-11-24	6.560	6.740	6.500	6.590	6.396	42,011,202
2022-11-23	6.310	6.630	6.230	6.560	6.367	45,535,913
2022-11-22	6.480	6.510	6.280	6.320	6.134	34,849,139
2022-11-21	6.250	6.540	6.160	6.520	6.328	47,197,166
2022-11-18	6.260	6.400	6.210	6.290	6.105	35,164,217
2022-11-17	6.350	6.360	6.150	6.260	6.076	41,053,835
2022-11-16	6.400	6.570	6.350	6.400	6.212	34,202,094
2022-11-15	6.360	6.460	6.240	6.440	6.251	30,367,890
2022-11-14	6.470	6.590	6.270	6.310	6.125	40,694,075
2022-11-11	6.710	6.780	6.480	6.500	6.309	44,870,172
2022-11-10	6.720	6.750	6.550	6.560	6.367	36,756,690
2022-11-09	6.830	6.870	6.650	6.780	6.581	43,657,343
2022-11-08	6.930	7.020	6.750	6.880	6.678	43,525,854
2022-11-07	7.040	7.190	6.860	6.900	6.697	51,019,673

← NewerPage 16 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.