Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.440 | 5.540 | 5.400 | 5.500 | 5.481 | 34,178,898 |
| 2026-01-20 | 5.500 | 5.570 | 5.430 | 5.480 | 5.461 | 40,080,390 |
| 2026-01-19 | 5.480 | 5.570 | 5.450 | 5.500 | 5.481 | 44,115,399 |
| 2026-01-16 | 5.380 | 5.480 | 5.370 | 5.450 | 5.431 | 50,409,970 |
| 2026-01-15 | 5.410 | 5.450 | 5.340 | 5.350 | 5.332 | 34,053,399 |
| 2026-01-14 | 5.490 | 5.510 | 5.350 | 5.430 | 5.411 | 61,856,062 |
| 2026-01-13 | 5.600 | 5.610 | 5.400 | 5.430 | 5.411 | 53,471,135 |
| 2026-01-12 | 5.510 | 5.580 | 5.490 | 5.570 | 5.551 | 63,231,055 |
| 2026-01-09 | 5.400 | 5.540 | 5.380 | 5.450 | 5.431 | 67,240,821 |
| 2026-01-08 | 5.290 | 5.390 | 5.270 | 5.360 | 5.341 | 35,531,340 |
| 2026-01-07 | 5.320 | 5.340 | 5.260 | 5.300 | 5.282 | 31,205,299 |
| 2026-01-06 | 5.310 | 5.340 | 5.280 | 5.320 | 5.302 | 33,466,064 |
| 2026-01-05 | 5.220 | 5.340 | 5.200 | 5.310 | 5.292 | 40,523,605 |
| 2025-12-31 | 5.240 | 5.250 | 5.150 | 5.180 | 5.162 | 22,262,421 |
| 2025-12-30 | 5.230 | 5.260 | 5.180 | 5.230 | 5.212 | 18,351,369 |
| 2025-12-29 | 5.190 | 5.270 | 5.150 | 5.240 | 5.222 | 24,822,040 |
| 2025-12-26 | 5.260 | 5.280 | 5.190 | 5.200 | 5.182 | 23,136,696 |
| 2025-12-25 | 5.270 | 5.290 | 5.220 | 5.260 | 5.242 | 23,033,037 |
| 2025-12-24 | 5.170 | 5.270 | 5.170 | 5.250 | 5.232 | 23,284,819 |
| 2025-12-23 | 5.180 | 5.210 | 5.150 | 5.190 | 5.172 | 18,728,324 |
| 2025-12-22 | 5.200 | 5.230 | 5.170 | 5.210 | 5.192 | 20,725,511 |
| 2025-12-19 | 5.080 | 5.200 | 5.070 | 5.180 | 5.162 | 23,249,094 |
| 2025-12-18 | 5.110 | 5.190 | 5.090 | 5.100 | 5.082 | 22,975,300 |
| 2025-12-17 | 5.050 | 5.090 | 4.950 | 5.090 | 5.072 | 28,048,224 |
| 2025-12-16 | 5.180 | 5.180 | 5.040 | 5.050 | 5.033 | 24,735,900 |
| 2025-12-15 | 5.240 | 5.290 | 5.170 | 5.180 | 5.162 | 20,532,624 |
| 2025-12-12 | 5.180 | 5.330 | 5.160 | 5.290 | 5.272 | 29,913,120 |
| 2025-12-11 | 5.250 | 5.260 | 5.150 | 5.180 | 5.162 | 20,570,079 |
| 2025-12-10 | 5.260 | 5.260 | 5.170 | 5.240 | 5.222 | 22,446,214 |
| 2025-12-09 | 5.290 | 5.330 | 5.250 | 5.270 | 5.252 | 23,148,879 |
| 2025-12-08 | 5.320 | 5.370 | 5.290 | 5.300 | 5.282 | 29,339,957 |
| 2025-12-05 | 5.270 | 5.330 | 5.200 | 5.320 | 5.302 | 28,028,287 |
| 2025-12-04 | 5.290 | 5.340 | 5.170 | 5.300 | 5.282 | 36,626,980 |
| 2025-12-03 | 5.380 | 5.470 | 5.290 | 5.320 | 5.302 | 68,209,856 |
| 2025-12-02 | 5.220 | 5.240 | 5.100 | 5.220 | 5.202 | 27,333,000 |
| 2025-12-01 | 5.180 | 5.220 | 5.160 | 5.220 | 5.202 | 23,867,509 |
| 2025-11-28 | 5.120 | 5.190 | 5.090 | 5.180 | 5.162 | 26,540,168 |
| 2025-11-27 | 5.130 | 5.170 | 5.100 | 5.120 | 5.102 | 27,485,760 |
| 2025-11-26 | 5.180 | 5.240 | 5.110 | 5.140 | 5.122 | 25,317,868 |
| 2025-11-25 | 5.190 | 5.230 | 5.160 | 5.210 | 5.192 | 26,124,420 |
| 2025-11-24 | 5.130 | 5.200 | 5.080 | 5.160 | 5.142 | 24,897,558 |
| 2025-11-21 | 5.320 | 5.390 | 5.080 | 5.090 | 5.072 | 48,000,866 |
| 2025-11-20 | 5.520 | 5.550 | 5.370 | 5.390 | 5.371 | 34,405,164 |
| 2025-11-19 | 5.630 | 5.640 | 5.460 | 5.510 | 5.491 | 37,755,980 |
| 2025-11-18 | 5.760 | 5.790 | 5.580 | 5.640 | 5.621 | 55,286,600 |
| 2025-11-17 | 5.680 | 5.850 | 5.650 | 5.800 | 5.780 | 54,606,630 |
| 2025-11-14 | 5.650 | 5.770 | 5.630 | 5.680 | 5.660 | 44,916,444 |
| 2025-11-13 | 5.560 | 5.740 | 5.550 | 5.700 | 5.680 | 50,968,274 |
| 2025-11-12 | 5.640 | 5.660 | 5.510 | 5.560 | 5.541 | 35,156,744 |
| 2025-11-11 | 5.630 | 5.720 | 5.630 | 5.660 | 5.640 | 39,712,399 |
| 2025-11-10 | 5.630 | 5.720 | 5.610 | 5.640 | 5.621 | 45,624,110 |
| 2025-11-07 | 5.570 | 5.780 | 5.570 | 5.670 | 5.650 | 68,736,952 |
| 2025-11-06 | 5.610 | 5.630 | 5.530 | 5.570 | 5.551 | 38,585,182 |
| 2025-11-05 | 5.360 | 5.600 | 5.340 | 5.580 | 5.561 | 50,000,312 |
| 2025-11-04 | 5.510 | 5.540 | 5.380 | 5.440 | 5.421 | 34,950,700 |
| 2025-11-03 | 5.490 | 5.550 | 5.410 | 5.520 | 5.501 | 48,171,348 |
| 2025-10-31 | 5.320 | 5.420 | 5.320 | 5.400 | 5.381 | 36,730,908 |
| 2025-10-30 | 5.330 | 5.400 | 5.300 | 5.310 | 5.292 | 33,359,318 |
| 2025-10-29 | 5.360 | 5.360 | 5.270 | 5.350 | 5.332 | 26,345,900 |
| 2025-10-28 | 5.300 | 5.370 | 5.280 | 5.340 | 5.322 | 23,710,801 |
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.