Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.240 | 5.360 | 5.220 | 5.260 | 5.083 | 20,093,353 |
| 2022-02-08 | 5.100 | 5.160 | 5.070 | 5.160 | 4.987 | 12,274,154 |
| 2022-02-07 | 5.230 | 5.270 | 5.050 | 5.120 | 4.948 | 18,952,960 |
| 2022-01-28 | 5.030 | 5.170 | 5.000 | 5.130 | 4.958 | 19,210,980 |
| 2022-01-27 | 5.000 | 5.070 | 4.930 | 4.950 | 4.784 | 16,689,700 |
| 2022-01-26 | 4.920 | 5.120 | 4.910 | 5.000 | 4.832 | 19,803,916 |
| 2022-01-25 | 5.090 | 5.160 | 4.970 | 4.970 | 4.803 | 22,348,416 |
| 2022-01-24 | 5.100 | 5.130 | 5.060 | 5.110 | 4.938 | 11,879,760 |
| 2022-01-21 | 5.160 | 5.180 | 5.080 | 5.110 | 4.938 | 17,208,490 |
| 2022-01-20 | 5.200 | 5.200 | 5.060 | 5.120 | 4.948 | 20,102,181 |
| 2022-01-19 | 5.180 | 5.230 | 5.060 | 5.190 | 5.016 | 22,020,651 |
| 2022-01-18 | 5.230 | 5.350 | 5.190 | 5.200 | 5.025 | 29,808,878 |
| 2022-01-17 | 5.110 | 5.240 | 5.100 | 5.220 | 5.045 | 20,040,884 |
| 2022-01-14 | 5.160 | 5.240 | 5.080 | 5.190 | 5.016 | 26,397,572 |
| 2022-01-13 | 5.330 | 5.330 | 5.170 | 5.170 | 4.996 | 20,353,350 |
| 2022-01-12 | 5.290 | 5.360 | 5.260 | 5.330 | 5.151 | 20,317,320 |
| 2022-01-11 | 5.380 | 5.420 | 5.210 | 5.250 | 5.074 | 24,231,331 |
| 2022-01-10 | 5.390 | 5.460 | 5.310 | 5.330 | 5.151 | 24,917,480 |
| 2022-01-07 | 5.690 | 5.690 | 5.380 | 5.400 | 5.218 | 40,954,614 |
| 2022-01-06 | 5.690 | 5.770 | 5.580 | 5.670 | 5.479 | 36,238,354 |
| 2022-01-05 | 5.900 | 5.900 | 5.560 | 5.770 | 5.576 | 66,469,298 |
| 2022-01-04 | 5.650 | 5.950 | 5.600 | 5.860 | 5.663 | 72,122,142 |
| 2021-12-31 | 5.600 | 5.750 | 5.550 | 5.650 | 5.460 | 47,574,720 |
| 2021-12-30 | 5.590 | 5.640 | 5.520 | 5.590 | 5.402 | 40,628,082 |
| 2021-12-29 | 5.550 | 5.650 | 5.480 | 5.590 | 5.402 | 45,563,294 |
| 2021-12-28 | 5.420 | 5.750 | 5.360 | 5.600 | 5.412 | 79,221,210 |
| 2021-12-27 | 5.400 | 5.490 | 5.220 | 5.450 | 5.267 | 54,986,240 |
| 2021-12-24 | 5.250 | 5.420 | 5.210 | 5.400 | 5.218 | 78,524,027 |
| 2021-12-23 | 5.140 | 5.210 | 5.130 | 5.180 | 5.006 | 29,384,487 |
| 2021-12-22 | 5.180 | 5.220 | 5.090 | 5.160 | 4.987 | 31,131,020 |
| 2021-12-21 | 5.150 | 5.210 | 5.100 | 5.160 | 4.987 | 22,043,721 |
| 2021-12-20 | 5.180 | 5.280 | 5.110 | 5.110 | 4.938 | 34,667,401 |
| 2021-12-17 | 5.300 | 5.340 | 5.190 | 5.200 | 5.025 | 41,144,301 |
| 2021-12-16 | 5.430 | 5.460 | 5.320 | 5.330 | 5.151 | 43,898,380 |
| 2021-12-15 | 5.440 | 5.580 | 5.400 | 5.470 | 5.286 | 52,361,029 |
| 2021-12-14 | 5.380 | 5.480 | 5.330 | 5.440 | 5.257 | 40,670,100 |
| 2021-12-13 | 5.510 | 5.550 | 5.310 | 5.430 | 5.247 | 51,975,520 |
| 2021-12-10 | 5.240 | 5.480 | 5.160 | 5.400 | 5.218 | 57,375,536 |
| 2021-12-09 | 5.180 | 5.350 | 5.150 | 5.290 | 5.112 | 61,921,363 |
| 2021-12-08 | 5.050 | 5.220 | 5.000 | 5.190 | 5.016 | 51,985,531 |
| 2021-12-07 | 5.200 | 5.340 | 4.960 | 5.040 | 4.871 | 60,548,256 |
| 2021-12-06 | 5.130 | 5.260 | 5.080 | 5.140 | 4.967 | 51,467,300 |
| 2021-12-03 | 5.100 | 5.190 | 5.090 | 5.150 | 4.977 | 52,319,032 |
| 2021-12-02 | 5.520 | 5.530 | 5.060 | 5.070 | 4.900 | 111,805,577 |
| 2021-12-01 | 5.450 | 5.590 | 5.420 | 5.480 | 5.296 | 51,276,787 |
| 2021-11-30 | 5.500 | 5.710 | 5.450 | 5.480 | 5.296 | 73,293,794 |
| 2021-11-29 | 5.350 | 5.550 | 5.260 | 5.500 | 5.315 | 64,572,067 |
| 2021-11-26 | 5.410 | 5.530 | 5.330 | 5.440 | 5.257 | 68,483,251 |
| 2021-11-25 | 5.660 | 5.730 | 5.390 | 5.440 | 5.257 | 110,227,391 |
| 2021-11-24 | 6.050 | 6.110 | 5.580 | 5.700 | 5.508 | 140,729,029 |
| 2021-11-23 | 5.900 | 6.110 | 5.780 | 5.980 | 5.779 | 109,419,943 |
| 2021-11-22 | 5.800 | 6.160 | 5.660 | 5.980 | 5.779 | 146,795,336 |
| 2021-11-19 | 5.780 | 5.900 | 5.610 | 5.800 | 5.605 | 106,144,540 |
| 2021-11-18 | 6.000 | 6.010 | 5.700 | 5.770 | 5.576 | 131,719,435 |
| 2021-11-17 | 5.670 | 6.380 | 5.630 | 6.180 | 5.972 | 200,499,813 |
| 2021-11-16 | 6.030 | 6.120 | 5.700 | 5.790 | 5.595 | 156,225,350 |
| 2021-11-15 | 6.360 | 6.440 | 5.800 | 6.120 | 5.914 | 288,856,430 |
| 2021-11-12 | 5.050 | 6.060 | 4.980 | 6.060 | 5.856 | 237,306,471 |
| 2021-11-11 | 4.710 | 5.180 | 4.580 | 5.050 | 4.880 | 171,226,897 |
| 2021-11-10 | 4.690 | 4.820 | 4.630 | 4.700 | 4.542 | 87,772,061 |
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.