Zhenjiang Dongfang Electric Heat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.000	4.100	4.000	4.090	4.090	16,242,201
2026-07-22	4.100	4.140	4.000	4.010	4.010	19,324,297
2026-07-21	4.000	4.180	3.920	4.140	4.140	29,513,439
2026-07-20	4.170	4.190	4.000	4.020	4.020	30,311,529
2026-07-17	4.300	4.370	4.100	4.130	4.130	27,725,053
2026-07-16	4.290	4.430	4.260	4.300	4.300	26,388,572
2026-07-15	4.250	4.410	4.220	4.340	4.340	27,745,912
2026-07-14	4.150	4.260	4.100	4.240	4.240	21,181,951
2026-07-13	4.400	4.420	4.150	4.170	4.170	37,604,051
2026-07-10	4.170	4.530	4.110	4.440	4.440	51,206,188
2026-07-09	4.130	4.160	4.050	4.150	4.150	22,754,600
2026-07-08	4.240	4.240	4.130	4.130	4.130	20,539,000
2026-07-07	4.370	4.390	4.200	4.240	4.240	19,761,215
2026-07-06	4.470	4.610	4.350	4.370	4.370	32,057,680
2026-07-03	4.290	4.570	4.280	4.500	4.500	39,768,164
2026-07-02	4.330	4.390	4.280	4.290	4.290	26,571,400
2026-07-01	4.280	4.450	4.200	4.360	4.360	37,573,602
2026-06-30	4.170	4.380	4.120	4.270	4.270	25,981,500
2026-06-29	4.100	4.290	4.100	4.180	4.180	26,259,699
2026-06-26	4.230	4.270	4.130	4.130	4.130	23,789,484
2026-06-25	4.530	4.530	4.220	4.220	4.220	42,293,047
2026-06-24	4.700	4.710	4.510	4.520	4.520	30,926,600
2026-06-23	4.670	4.800	4.660	4.730	4.730	29,860,111
2026-06-22	4.600	4.740	4.450	4.720	4.720	41,794,910
2026-06-18	4.680	4.750	4.600	4.610	4.610	30,495,279
2026-06-17	4.680	4.880	4.660	4.710	4.710	34,862,602
2026-06-16	4.610	4.900	4.530	4.750	4.750	48,176,922
2026-06-15	4.580	4.670	4.560	4.650	4.650	28,961,061
2026-06-12	4.680	4.730	4.510	4.560	4.560	37,610,000
2026-06-11	4.860	4.860	4.570	4.620	4.604	42,456,002
2026-06-10	4.990	5.160	4.870	4.910	4.893	40,835,195
2026-06-09	4.980	5.080	4.890	5.070	5.052	35,773,522
2026-06-08	5.090	5.150	4.880	4.930	4.913	67,880,660
2026-06-05	5.200	5.320	5.010	5.200	5.182	63,191,860
2026-06-04	5.140	5.300	5.130	5.190	5.172	42,723,269
2026-06-03	5.110	5.380	5.080	5.230	5.212	53,762,309
2026-06-02	5.150	5.190	4.980	5.110	5.092	45,635,691
2026-06-01	5.090	5.240	5.080	5.160	5.142	36,965,325
2026-05-29	5.370	5.400	5.070	5.100	5.082	59,082,632
2026-05-28	5.400	5.480	5.210	5.370	5.351	58,898,804
2026-05-27	5.560	5.690	5.420	5.450	5.431	69,392,669
2026-05-26	5.500	5.650	5.470	5.610	5.591	69,247,200
2026-05-25	5.550	5.570	5.350	5.550	5.531	56,456,530
2026-05-22	5.460	5.570	5.360	5.530	5.511	56,835,178
2026-05-21	5.420	5.570	5.360	5.370	5.351	76,014,986
2026-05-20	5.430	5.480	5.360	5.380	5.361	35,427,903
2026-05-19	5.480	5.530	5.390	5.470	5.451	32,731,656
2026-05-18	5.500	5.550	5.450	5.480	5.461	40,947,970
2026-05-15	5.480	5.570	5.370	5.540	5.521	58,854,682
2026-05-14	5.600	5.600	5.460	5.460	5.441	49,887,870
2026-05-13	5.470	5.590	5.440	5.550	5.531	53,932,683
2026-05-12	5.390	5.630	5.380	5.470	5.451	75,075,030
2026-05-11	5.330	5.430	5.280	5.380	5.361	41,766,732
2026-05-08	5.260	5.340	5.220	5.320	5.302	29,464,406
2026-05-07	5.280	5.310	5.230	5.270	5.252	25,846,582
2026-05-06	5.160	5.260	5.150	5.230	5.212	30,886,100
2026-04-30	5.130	5.160	5.080	5.120	5.102	21,602,200
2026-04-29	5.030	5.140	5.010	5.130	5.112	30,109,989
2026-04-28	5.170	5.180	5.010	5.030	5.013	44,776,694
2026-04-27	5.150	5.230	5.130	5.220	5.202	25,162,891

← NewerPage 2 of 5 · 243 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.