Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.980 | 4.120 | 3.930 | 4.000 | 3.866 | 46,500,582 |
| 2022-05-10 | 3.790 | 4.050 | 3.770 | 3.980 | 3.846 | 40,311,142 |
| 2022-05-09 | 3.740 | 3.940 | 3.700 | 3.860 | 3.730 | 34,239,031 |
| 2022-05-06 | 3.640 | 3.750 | 3.580 | 3.710 | 3.585 | 33,513,234 |
| 2022-05-05 | 3.730 | 3.770 | 3.580 | 3.710 | 3.585 | 59,156,576 |
| 2022-04-29 | 3.630 | 3.770 | 3.620 | 3.730 | 3.605 | 31,065,140 |
| 2022-04-28 | 3.750 | 3.790 | 3.560 | 3.600 | 3.479 | 21,899,673 |
| 2022-04-27 | 3.620 | 3.770 | 3.520 | 3.770 | 3.643 | 31,685,811 |
| 2022-04-26 | 3.650 | 3.840 | 3.620 | 3.660 | 3.537 | 28,606,840 |
| 2022-04-25 | 4.000 | 4.020 | 3.640 | 3.640 | 3.518 | 26,350,020 |
| 2022-04-22 | 4.020 | 4.080 | 4.000 | 4.010 | 3.875 | 17,610,060 |
| 2022-04-21 | 4.220 | 4.280 | 4.010 | 4.030 | 3.895 | 20,386,000 |
| 2022-04-20 | 4.140 | 4.280 | 4.130 | 4.230 | 4.088 | 16,841,045 |
| 2022-04-19 | 4.180 | 4.240 | 4.110 | 4.170 | 4.030 | 13,591,785 |
| 2022-04-18 | 4.000 | 4.160 | 3.970 | 4.120 | 3.982 | 11,779,800 |
| 2022-04-15 | 4.100 | 4.120 | 4.000 | 4.060 | 3.924 | 13,368,580 |
| 2022-04-14 | 4.100 | 4.200 | 4.060 | 4.130 | 3.991 | 17,545,580 |
| 2022-04-13 | 4.290 | 4.300 | 4.060 | 4.080 | 3.943 | 23,031,600 |
| 2022-04-12 | 4.270 | 4.350 | 4.090 | 4.330 | 4.184 | 29,464,761 |
| 2022-04-11 | 4.480 | 4.510 | 4.270 | 4.310 | 4.165 | 16,516,479 |
| 2022-04-08 | 4.550 | 4.610 | 4.450 | 4.490 | 4.339 | 10,089,400 |
| 2022-04-07 | 4.690 | 4.750 | 4.560 | 4.560 | 4.407 | 11,192,440 |
| 2022-04-06 | 4.590 | 4.750 | 4.590 | 4.720 | 4.561 | 13,501,591 |
| 2022-04-01 | 4.720 | 4.720 | 4.550 | 4.580 | 4.426 | 18,372,313 |
| 2022-03-31 | 4.740 | 4.790 | 4.680 | 4.700 | 4.542 | 11,863,400 |
| 2022-03-30 | 4.710 | 4.830 | 4.640 | 4.740 | 4.581 | 16,161,445 |
| 2022-03-29 | 4.830 | 4.850 | 4.630 | 4.670 | 4.513 | 14,001,020 |
| 2022-03-28 | 4.810 | 4.870 | 4.740 | 4.810 | 4.648 | 13,384,985 |
| 2022-03-25 | 5.030 | 5.060 | 4.850 | 4.850 | 4.687 | 17,306,920 |
| 2022-03-24 | 5.090 | 5.090 | 4.980 | 4.980 | 4.813 | 14,699,400 |
| 2022-03-23 | 5.100 | 5.150 | 5.060 | 5.100 | 4.929 | 12,757,191 |
| 2022-03-22 | 5.160 | 5.170 | 5.060 | 5.090 | 4.919 | 16,243,320 |
| 2022-03-21 | 5.060 | 5.210 | 5.060 | 5.190 | 5.016 | 20,341,500 |
| 2022-03-18 | 5.030 | 5.140 | 5.020 | 5.100 | 4.929 | 14,126,575 |
| 2022-03-17 | 5.120 | 5.190 | 5.040 | 5.080 | 4.909 | 20,801,020 |
| 2022-03-16 | 5.060 | 5.130 | 4.780 | 5.090 | 4.919 | 26,932,880 |
| 2022-03-15 | 5.330 | 5.360 | 4.900 | 5.000 | 4.832 | 32,658,100 |
| 2022-03-14 | 5.300 | 5.350 | 5.250 | 5.290 | 5.112 | 33,802,460 |
| 2022-03-11 | 4.940 | 5.340 | 4.930 | 5.300 | 5.122 | 50,244,289 |
| 2022-03-10 | 5.110 | 5.240 | 4.930 | 5.010 | 4.842 | 37,717,212 |
| 2022-03-09 | 4.970 | 4.980 | 4.460 | 4.850 | 4.687 | 44,212,911 |
| 2022-03-08 | 5.170 | 5.180 | 4.920 | 4.940 | 4.774 | 20,245,299 |
| 2022-03-07 | 5.260 | 5.310 | 5.120 | 5.150 | 4.977 | 16,773,296 |
| 2022-03-04 | 5.380 | 5.450 | 5.280 | 5.290 | 5.112 | 20,813,507 |
| 2022-03-03 | 5.470 | 5.540 | 5.390 | 5.410 | 5.228 | 25,886,953 |
| 2022-03-02 | 5.330 | 5.490 | 5.310 | 5.460 | 5.276 | 29,456,820 |
| 2022-03-01 | 5.230 | 5.450 | 5.180 | 5.390 | 5.209 | 42,661,204 |
| 2022-02-28 | 5.160 | 5.220 | 5.090 | 5.180 | 5.006 | 19,447,741 |
| 2022-02-25 | 5.100 | 5.140 | 5.040 | 5.090 | 4.919 | 15,304,699 |
| 2022-02-24 | 5.160 | 5.260 | 5.040 | 5.090 | 4.919 | 32,327,947 |
| 2022-02-23 | 5.120 | 5.150 | 5.080 | 5.150 | 4.977 | 16,489,377 |
| 2022-02-22 | 5.120 | 5.180 | 5.090 | 5.130 | 4.958 | 17,207,057 |
| 2022-02-21 | 5.050 | 5.100 | 5.050 | 5.080 | 4.909 | 9,761,053 |
| 2022-02-18 | 5.140 | 5.150 | 5.070 | 5.090 | 4.919 | 8,544,950 |
| 2022-02-17 | 5.090 | 5.180 | 5.090 | 5.150 | 4.977 | 12,824,377 |
| 2022-02-16 | 5.070 | 5.090 | 5.030 | 5.090 | 4.919 | 8,589,652 |
| 2022-02-15 | 5.060 | 5.060 | 5.000 | 5.050 | 4.880 | 6,803,277 |
| 2022-02-14 | 5.020 | 5.070 | 5.010 | 5.020 | 4.851 | 9,964,559 |
| 2022-02-11 | 5.150 | 5.150 | 5.050 | 5.070 | 4.900 | 12,364,301 |
| 2022-02-10 | 5.250 | 5.260 | 5.150 | 5.170 | 4.996 | 15,995,437 |
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.