Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.210 | 5.220 | 5.130 | 5.150 | 5.132 | 30,495,488 |
| 2026-04-23 | 5.430 | 5.440 | 5.200 | 5.220 | 5.202 | 48,853,675 |
| 2026-04-22 | 5.410 | 5.460 | 5.400 | 5.420 | 5.401 | 31,504,043 |
| 2026-04-21 | 5.510 | 5.550 | 5.410 | 5.450 | 5.431 | 39,424,931 |
| 2026-04-20 | 5.600 | 5.700 | 5.510 | 5.570 | 5.551 | 64,950,185 |
| 2026-04-17 | 5.300 | 5.630 | 5.280 | 5.590 | 5.571 | 87,861,147 |
| 2026-04-16 | 5.150 | 5.350 | 5.140 | 5.320 | 5.302 | 47,026,407 |
| 2026-04-15 | 5.240 | 5.260 | 5.120 | 5.130 | 5.112 | 28,802,500 |
| 2026-04-14 | 5.200 | 5.240 | 5.170 | 5.240 | 5.222 | 29,598,521 |
| 2026-04-13 | 5.120 | 5.200 | 5.110 | 5.180 | 5.162 | 26,454,200 |
| 2026-04-10 | 5.130 | 5.240 | 5.130 | 5.150 | 5.132 | 29,371,691 |
| 2026-04-09 | 5.170 | 5.180 | 5.070 | 5.100 | 5.082 | 27,133,275 |
| 2026-04-08 | 5.180 | 5.230 | 5.130 | 5.220 | 5.202 | 32,102,381 |
| 2026-04-07 | 5.010 | 5.090 | 5.010 | 5.060 | 5.043 | 18,184,767 |
| 2026-04-03 | 5.130 | 5.140 | 5.000 | 5.010 | 4.993 | 26,846,365 |
| 2026-04-02 | 5.210 | 5.240 | 5.100 | 5.110 | 5.092 | 28,693,920 |
| 2026-04-01 | 5.310 | 5.340 | 5.220 | 5.260 | 5.242 | 43,275,807 |
| 2026-03-31 | 5.220 | 5.300 | 5.100 | 5.290 | 5.272 | 61,921,953 |
| 2026-03-30 | 5.150 | 5.260 | 5.010 | 5.260 | 5.242 | 55,469,981 |
| 2026-03-27 | 5.160 | 5.260 | 5.120 | 5.190 | 5.172 | 48,944,696 |
| 2026-03-26 | 5.290 | 5.350 | 5.100 | 5.130 | 5.112 | 46,700,867 |
| 2026-03-25 | 5.280 | 5.400 | 5.260 | 5.320 | 5.302 | 46,444,692 |
| 2026-03-24 | 5.290 | 5.350 | 5.060 | 5.250 | 5.232 | 57,794,343 |
| 2026-03-23 | 5.360 | 5.420 | 5.160 | 5.210 | 5.192 | 76,123,027 |
| 2026-03-20 | 5.390 | 5.570 | 5.350 | 5.450 | 5.431 | 74,955,105 |
| 2026-03-19 | 5.360 | 5.490 | 5.330 | 5.370 | 5.351 | 39,996,394 |
| 2026-03-18 | 5.460 | 5.510 | 5.380 | 5.480 | 5.461 | 34,240,400 |
| 2026-03-17 | 5.610 | 5.680 | 5.430 | 5.450 | 5.431 | 49,831,904 |
| 2026-03-16 | 5.600 | 5.650 | 5.530 | 5.600 | 5.581 | 46,063,959 |
| 2026-03-13 | 5.650 | 5.760 | 5.610 | 5.620 | 5.601 | 53,175,185 |
| 2026-03-12 | 5.700 | 5.760 | 5.530 | 5.660 | 5.640 | 60,867,920 |
| 2026-03-11 | 5.610 | 5.930 | 5.600 | 5.710 | 5.690 | 87,027,754 |
| 2026-03-10 | 5.550 | 5.650 | 5.510 | 5.610 | 5.591 | 53,104,009 |
| 2026-03-09 | 5.410 | 5.490 | 5.300 | 5.460 | 5.441 | 52,330,400 |
| 2026-03-06 | 5.490 | 5.630 | 5.430 | 5.510 | 5.491 | 51,558,035 |
| 2026-03-05 | 5.370 | 5.640 | 5.370 | 5.550 | 5.531 | 103,402,249 |
| 2026-03-04 | 5.240 | 5.390 | 5.200 | 5.240 | 5.222 | 61,028,540 |
| 2026-03-03 | 5.810 | 5.850 | 5.290 | 5.310 | 5.292 | 101,944,850 |
| 2026-03-02 | 6.010 | 6.120 | 5.790 | 5.800 | 5.780 | 83,685,365 |
| 2026-02-27 | 6.130 | 6.190 | 6.070 | 6.120 | 6.099 | 48,031,845 |
| 2026-02-26 | 6.000 | 6.210 | 5.960 | 6.180 | 6.159 | 71,924,328 |
| 2026-02-25 | 6.150 | 6.190 | 6.010 | 6.020 | 5.999 | 69,772,995 |
| 2026-02-24 | 6.260 | 6.380 | 6.120 | 6.120 | 6.099 | 95,222,056 |
| 2026-02-13 | 6.160 | 6.190 | 6.000 | 6.010 | 5.989 | 64,079,996 |
| 2026-02-12 | 6.220 | 6.280 | 6.080 | 6.130 | 6.109 | 93,214,010 |
| 2026-02-11 | 6.350 | 6.460 | 6.240 | 6.260 | 6.238 | 97,788,698 |
| 2026-02-10 | 6.240 | 6.420 | 6.200 | 6.260 | 6.238 | 95,059,817 |
| 2026-02-09 | 6.180 | 6.360 | 6.150 | 6.280 | 6.258 | 134,937,479 |
| 2026-02-06 | 5.770 | 6.300 | 5.750 | 6.170 | 6.149 | 168,491,759 |
| 2026-02-05 | 5.880 | 5.940 | 5.730 | 5.820 | 5.800 | 82,231,808 |
| 2026-02-04 | 5.800 | 6.090 | 5.680 | 5.990 | 5.969 | 158,742,446 |
| 2026-02-03 | 5.560 | 5.830 | 5.520 | 5.710 | 5.690 | 77,288,322 |
| 2026-02-02 | 5.300 | 5.700 | 5.260 | 5.540 | 5.521 | 113,157,057 |
| 2026-01-30 | 5.370 | 5.390 | 5.230 | 5.320 | 5.302 | 41,185,600 |
| 2026-01-29 | 5.470 | 5.510 | 5.360 | 5.370 | 5.351 | 49,948,498 |
| 2026-01-28 | 5.640 | 5.650 | 5.480 | 5.480 | 5.461 | 61,481,177 |
| 2026-01-27 | 5.630 | 5.730 | 5.430 | 5.690 | 5.670 | 69,754,806 |
| 2026-01-26 | 5.780 | 5.780 | 5.540 | 5.590 | 5.571 | 75,740,180 |
| 2026-01-23 | 5.570 | 5.850 | 5.540 | 5.810 | 5.790 | 98,407,277 |
| 2026-01-22 | 5.500 | 5.580 | 5.480 | 5.570 | 5.551 | 41,924,726 |
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.