Zhenjiang Dongfang Electric Heat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.620	6.980	6.620	6.950	6.746	61,041,322
2022-11-03	6.550	6.850	6.520	6.670	6.474	39,840,283
2022-11-02	6.400	6.740	6.300	6.650	6.455	60,497,196
2022-11-01	6.160	6.360	6.100	6.360	6.173	39,487,275
2022-10-31	6.000	6.220	5.980	6.110	5.930	31,322,158
2022-10-28	6.450	6.480	6.030	6.050	5.872	50,856,933
2022-10-27	6.520	6.820	6.420	6.470	6.280	48,477,882
2022-10-26	6.360	6.630	6.290	6.560	6.367	54,158,004
2022-10-25	6.170	6.530	6.100	6.360	6.173	53,588,086
2022-10-24	6.350	6.470	6.130	6.160	5.979	38,446,341
2022-10-21	6.380	6.420	6.250	6.350	6.163	26,778,520
2022-10-20	6.610	6.640	6.280	6.370	6.183	66,090,946
2022-10-19	6.720	7.000	6.660	6.730	6.532	48,416,232
2022-10-18	6.890	6.960	6.720	6.790	6.590	49,540,936
2022-10-17	7.050	7.100	6.700	6.850	6.649	58,257,800
2022-10-14	7.190	7.220	6.920	7.060	6.853	49,383,795
2022-10-13	6.840	7.270	6.800	7.090	6.882	66,530,433
2022-10-12	6.760	7.000	6.360	6.960	6.755	74,313,782
2022-10-11	6.360	6.890	6.320	6.810	6.610	72,437,030
2022-10-10	6.430	6.580	6.200	6.270	6.086	41,165,593
2022-09-30	6.520	6.550	6.250	6.270	6.086	42,260,122
2022-09-29	6.680	6.710	6.380	6.580	6.387	41,943,986
2022-09-28	6.820	7.070	6.570	6.580	6.387	48,165,400
2022-09-27	6.770	6.910	6.670	6.850	6.649	35,037,199
2022-09-26	6.520	6.980	6.430	6.810	6.610	62,605,346
2022-09-23	6.800	6.940	6.530	6.590	6.396	38,738,165
2022-09-22	6.650	7.040	6.630	6.860	6.658	39,334,180
2022-09-21	6.700	6.860	6.510	6.760	6.561	34,257,900
2022-09-20	6.650	6.910	6.650	6.760	6.561	36,440,153
2022-09-19	6.750	6.800	6.550	6.610	6.416	36,497,280
2022-09-16	6.650	6.930	6.600	6.740	6.542	45,857,967
2022-09-15	7.240	7.300	6.510	6.680	6.484	70,159,476
2022-09-14	7.000	7.170	6.840	6.890	6.688	43,422,120
2022-09-13	7.360	7.850	7.180	7.190	6.979	49,248,216
2022-09-09	7.390	7.470	6.940	7.150	6.940	55,718,432
2022-09-08	7.900	8.020	7.350	7.360	7.144	48,385,296
2022-09-07	7.310	7.970	7.310	7.840	7.610	55,609,860
2022-09-06	7.190	7.550	7.070	7.480	7.260	44,645,478
2022-09-05	7.210	7.490	7.130	7.190	6.979	28,839,200
2022-09-02	7.100	7.390	6.970	7.280	7.066	38,261,192
2022-09-01	7.120	7.330	7.000	7.070	6.862	31,751,675
2022-08-31	7.500	7.640	7.050	7.110	6.901	56,213,214
2022-08-30	8.120	8.170	7.570	7.610	7.386	57,756,163
2022-08-29	7.520	8.240	7.410	8.050	7.813	78,753,631
2022-08-26	7.520	7.730	7.360	7.570	7.348	45,958,439
2022-08-25	7.430	7.550	7.220	7.460	7.241	37,330,545
2022-08-24	8.050	8.070	7.320	7.350	7.134	54,668,888
2022-08-23	7.740	8.130	7.670	7.900	7.668	49,942,875
2022-08-22	7.640	7.790	7.460	7.720	7.493	53,865,119
2022-08-19	8.190	8.260	7.700	7.720	7.493	67,611,915
2022-08-18	8.140	8.400	8.110	8.260	8.017	43,070,893
2022-08-17	8.260	8.360	7.950	8.160	7.920	61,051,128
2022-08-16	8.410	8.690	8.260	8.300	8.056	58,599,543
2022-08-15	8.120	8.420	8.080	8.360	8.114	38,732,223
2022-08-12	8.260	8.470	8.130	8.270	8.027	63,056,700
2022-08-11	8.720	8.800	8.180	8.290	8.046	85,138,850
2022-08-10	8.220	8.870	8.100	8.700	8.444	117,774,011
2022-08-09	8.260	8.480	7.980	8.080	7.843	80,958,398
2022-08-08	7.400	8.440	7.280	8.170	7.930	93,117,021
2022-08-05	7.500	7.800	7.290	7.400	7.183	67,396,724

← NewerPage 17 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.