Zhenjiang Dongfang Electric Heat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	7.500	7.800	7.290	7.400	7.183	67,396,724
2022-08-04	7.720	7.770	7.210	7.410	7.192	87,309,620
2022-08-03	7.960	8.250	7.580	7.680	7.454	77,457,214
2022-08-02	8.350	8.350	7.780	7.960	7.726	83,637,400
2022-08-01	8.050	8.520	7.710	8.470	8.221	84,078,260
2022-07-29	7.800	8.250	7.800	8.050	7.813	70,545,255
2022-07-28	7.750	8.150	7.740	7.780	7.551	88,966,640
2022-07-27	7.300	7.710	7.130	7.600	7.377	70,443,468
2022-07-26	7.150	7.280	6.900	7.260	7.047	71,751,862
2022-07-25	7.430	7.770	7.250	7.330	7.115	89,774,989
2022-07-22	7.050	7.480	7.050	7.210	6.998	61,657,057
2022-07-21	7.180	7.420	6.990	7.080	6.872	63,823,670
2022-07-20	7.130	7.300	6.980	7.090	6.882	63,456,696
2022-07-19	7.100	7.480	6.970	7.210	6.998	76,213,263
2022-07-18	6.700	7.250	6.700	7.180	6.969	110,459,950
2022-07-15	6.400	6.920	6.370	6.730	6.532	76,672,678
2022-07-14	6.280	6.690	6.230	6.480	6.290	64,245,698
2022-07-13	6.200	6.370	6.160	6.280	6.095	38,076,610
2022-07-12	6.260	6.420	6.170	6.270	6.086	49,872,751
2022-07-11	6.400	6.430	6.180	6.270	6.086	61,044,330
2022-07-08	6.880	6.930	6.500	6.560	6.367	86,686,596
2022-07-07	6.350	7.200	6.250	6.930	6.726	119,324,979
2022-07-06	6.400	6.590	6.250	6.380	6.193	71,840,205
2022-07-05	6.160	6.670	6.140	6.460	6.270	98,544,463
2022-07-04	6.230	6.500	6.150	6.230	6.047	99,467,169
2022-07-01	6.010	6.350	5.920	6.220	6.037	82,407,253
2022-06-30	5.910	6.240	5.910	6.120	5.940	90,183,129
2022-06-29	6.110	6.330	5.850	5.910	5.736	85,129,595
2022-06-28	6.060	6.250	5.980	6.100	5.921	93,106,189
2022-06-27	5.940	6.300	5.820	6.150	5.969	149,585,339
2022-06-24	6.530	6.650	5.950	5.980	5.804	214,851,785
2022-06-23	5.790	6.360	5.560	6.360	6.173	197,899,968
2022-06-22	5.400	5.460	5.270	5.300	5.144	36,586,621
2022-06-21	5.360	5.490	5.270	5.360	5.202	57,172,977
2022-06-20	5.600	5.770	5.420	5.450	5.290	76,702,819
2022-06-17	5.360	5.680	5.320	5.620	5.455	80,099,493
2022-06-16	5.480	5.530	5.300	5.460	5.300	66,126,101
2022-06-15	5.600	5.700	5.380	5.570	5.406	86,315,074
2022-06-14	5.200	5.640	5.190	5.590	5.426	154,325,111
2022-06-13	5.100	5.350	5.060	5.190	5.037	112,805,999
2022-06-10	4.700	5.220	4.580	5.130	4.979	131,679,580
2022-06-09	4.600	5.050	4.480	4.760	4.620	79,455,161
2022-06-08	4.560	4.640	4.490	4.590	4.455	36,641,018
2022-06-07	4.610	4.750	4.550	4.600	4.465	61,268,002
2022-06-06	4.410	4.740	4.350	4.590	4.436	68,185,906
2022-06-02	4.240	4.570	4.220	4.470	4.320	60,284,575
2022-06-01	4.230	4.260	4.180	4.250	4.107	20,861,493
2022-05-31	4.120	4.220	4.050	4.200	4.059	23,778,400
2022-05-30	4.130	4.190	4.050	4.140	4.001	20,431,223
2022-05-27	4.160	4.250	4.080	4.130	3.991	24,309,142
2022-05-26	4.110	4.130	3.990	4.100	3.962	20,501,680
2022-05-25	4.050	4.140	4.020	4.120	3.982	21,110,113
2022-05-24	4.380	4.390	4.070	4.080	3.943	35,934,245
2022-05-23	4.150	4.290	4.150	4.280	4.136	31,093,396
2022-05-20	4.110	4.190	4.100	4.150	4.011	27,897,339
2022-05-19	4.020	4.130	4.000	4.110	3.972	23,101,319
2022-05-18	4.060	4.120	4.040	4.070	3.933	21,076,679
2022-05-17	4.070	4.110	4.000	4.090	3.953	20,327,009
2022-05-16	4.050	4.140	4.050	4.080	3.943	23,024,449
2022-05-13	4.060	4.100	4.000	4.050	3.914	22,457,095

← NewerPage 18 of 21 · 1,220 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.