Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.360 | 5.390 | 5.300 | 5.300 | 5.282 | 29,610,929 |
| 2025-10-24 | 5.390 | 5.400 | 5.320 | 5.350 | 5.332 | 34,373,659 |
| 2025-10-23 | 5.320 | 5.430 | 5.290 | 5.400 | 5.381 | 47,936,191 |
| 2025-10-22 | 5.330 | 5.370 | 5.270 | 5.310 | 5.292 | 39,290,388 |
| 2025-10-21 | 5.200 | 5.320 | 5.170 | 5.300 | 5.282 | 28,311,200 |
| 2025-10-20 | 5.180 | 5.250 | 5.160 | 5.190 | 5.172 | 25,743,147 |
| 2025-10-17 | 5.310 | 5.330 | 5.120 | 5.120 | 5.102 | 40,498,743 |
| 2025-10-16 | 5.400 | 5.410 | 5.280 | 5.310 | 5.292 | 28,277,072 |
| 2025-10-15 | 5.360 | 5.410 | 5.290 | 5.410 | 5.391 | 31,407,576 |
| 2025-10-14 | 5.550 | 5.590 | 5.310 | 5.330 | 5.312 | 51,644,476 |
| 2025-10-13 | 5.360 | 5.550 | 5.330 | 5.530 | 5.511 | 40,240,338 |
| 2025-10-10 | 5.800 | 5.870 | 5.630 | 5.630 | 5.611 | 55,298,998 |
| 2025-10-09 | 5.730 | 5.900 | 5.710 | 5.800 | 5.780 | 50,303,322 |
| 2025-09-30 | 5.760 | 5.800 | 5.700 | 5.710 | 5.690 | 41,374,976 |
| 2025-09-29 | 5.660 | 5.800 | 5.640 | 5.750 | 5.730 | 40,809,582 |
| 2025-09-26 | 5.710 | 5.810 | 5.640 | 5.670 | 5.650 | 44,247,941 |
| 2025-09-25 | 5.890 | 5.890 | 5.710 | 5.720 | 5.700 | 45,333,257 |
| 2025-09-24 | 5.860 | 5.880 | 5.730 | 5.870 | 5.850 | 50,535,576 |
| 2025-09-23 | 5.960 | 5.980 | 5.750 | 5.890 | 5.870 | 59,993,911 |
| 2025-09-22 | 6.020 | 6.060 | 5.920 | 5.980 | 5.959 | 44,522,722 |
| 2025-09-19 | 5.980 | 6.120 | 5.950 | 5.980 | 5.959 | 68,213,660 |
| 2025-09-18 | 6.230 | 6.290 | 5.940 | 6.020 | 5.999 | 114,082,878 |
| 2025-09-17 | 6.330 | 6.580 | 6.190 | 6.200 | 6.179 | 145,741,922 |
| 2025-09-16 | 6.140 | 6.210 | 6.050 | 6.210 | 6.189 | 103,082,631 |
| 2025-09-15 | 5.900 | 6.200 | 5.900 | 6.040 | 6.019 | 88,965,038 |
| 2025-09-12 | 6.080 | 6.130 | 5.930 | 5.960 | 5.939 | 95,959,976 |
| 2025-09-11 | 5.990 | 6.190 | 5.970 | 6.150 | 6.129 | 111,010,717 |
| 2025-09-10 | 6.030 | 6.280 | 5.950 | 6.050 | 6.029 | 122,012,497 |
| 2025-09-09 | 6.010 | 6.120 | 5.920 | 5.970 | 5.949 | 130,602,250 |
| 2025-09-08 | 5.890 | 6.110 | 5.890 | 6.010 | 5.989 | 189,452,537 |
| 2025-09-05 | 5.250 | 5.800 | 5.230 | 5.740 | 5.720 | 158,977,564 |
| 2025-09-04 | 5.200 | 5.340 | 5.150 | 5.240 | 5.222 | 65,176,580 |
| 2025-09-03 | 5.270 | 5.400 | 5.140 | 5.180 | 5.162 | 51,592,382 |
| 2025-09-02 | 5.340 | 5.350 | 5.160 | 5.270 | 5.252 | 53,592,622 |
| 2025-09-01 | 5.390 | 5.420 | 5.300 | 5.330 | 5.312 | 43,772,661 |
| 2025-08-29 | 5.300 | 5.530 | 5.200 | 5.350 | 5.332 | 84,921,795 |
| 2025-08-28 | 5.270 | 5.340 | 5.140 | 5.340 | 5.322 | 52,492,740 |
| 2025-08-27 | 5.420 | 5.480 | 5.250 | 5.260 | 5.242 | 58,407,423 |
| 2025-08-26 | 5.410 | 5.460 | 5.380 | 5.430 | 5.411 | 33,882,150 |
| 2025-08-25 | 5.450 | 5.490 | 5.380 | 5.430 | 5.411 | 42,423,749 |
| 2025-08-22 | 5.420 | 5.450 | 5.380 | 5.430 | 5.411 | 35,413,600 |
| 2025-08-21 | 5.480 | 5.520 | 5.390 | 5.440 | 5.421 | 46,739,781 |
| 2025-08-20 | 5.430 | 5.480 | 5.390 | 5.470 | 5.451 | 34,386,921 |
| 2025-08-19 | 5.440 | 5.520 | 5.350 | 5.450 | 5.431 | 50,331,121 |
| 2025-08-18 | 5.310 | 5.470 | 5.310 | 5.420 | 5.401 | 65,792,415 |
| 2025-08-15 | 5.160 | 5.330 | 5.160 | 5.300 | 5.282 | 45,665,304 |
| 2025-08-14 | 5.270 | 5.310 | 5.160 | 5.160 | 5.142 | 37,446,100 |
| 2025-08-13 | 5.280 | 5.300 | 5.230 | 5.280 | 5.262 | 31,125,640 |
| 2025-08-12 | 5.300 | 5.320 | 5.230 | 5.270 | 5.252 | 24,935,600 |
| 2025-08-11 | 5.290 | 5.310 | 5.270 | 5.310 | 5.292 | 28,432,300 |
| 2025-08-08 | 5.240 | 5.360 | 5.220 | 5.270 | 5.252 | 39,475,864 |
| 2025-08-07 | 5.320 | 5.340 | 5.230 | 5.260 | 5.242 | 34,322,100 |
| 2025-08-06 | 5.150 | 5.380 | 5.120 | 5.320 | 5.302 | 74,713,881 |
| 2025-08-05 | 5.120 | 5.160 | 5.120 | 5.160 | 5.142 | 21,367,060 |
| 2025-08-04 | 5.040 | 5.130 | 5.010 | 5.130 | 5.112 | 17,874,998 |
| 2025-08-01 | 5.060 | 5.080 | 5.040 | 5.060 | 5.043 | 15,073,800 |
| 2025-07-31 | 5.080 | 5.110 | 5.030 | 5.050 | 5.033 | 19,343,900 |
| 2025-07-30 | 5.130 | 5.150 | 5.050 | 5.080 | 5.062 | 25,554,840 |
| 2025-07-29 | 5.190 | 5.200 | 5.080 | 5.150 | 5.132 | 31,417,497 |
| 2025-07-28 | 5.240 | 5.250 | 5.180 | 5.200 | 5.182 | 28,572,060 |
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.