Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.280 | 5.290 | 5.210 | 5.230 | 5.212 | 25,822,780 |
| 2025-07-24 | 5.210 | 5.280 | 5.200 | 5.280 | 5.262 | 29,753,532 |
| 2025-07-23 | 5.270 | 5.320 | 5.210 | 5.220 | 5.202 | 36,509,500 |
| 2025-07-22 | 5.340 | 5.350 | 5.230 | 5.290 | 5.272 | 36,293,080 |
| 2025-07-21 | 5.290 | 5.370 | 5.260 | 5.340 | 5.322 | 41,479,755 |
| 2025-07-18 | 5.300 | 5.370 | 5.240 | 5.290 | 5.272 | 36,880,941 |
| 2025-07-17 | 5.280 | 5.300 | 5.250 | 5.280 | 5.262 | 29,238,500 |
| 2025-07-16 | 5.240 | 5.300 | 5.210 | 5.290 | 5.272 | 44,807,520 |
| 2025-07-15 | 5.210 | 5.270 | 5.130 | 5.260 | 5.242 | 45,731,736 |
| 2025-07-14 | 5.240 | 5.240 | 5.190 | 5.220 | 5.202 | 21,726,229 |
| 2025-07-11 | 5.200 | 5.240 | 5.160 | 5.190 | 5.172 | 29,818,303 |
| 2025-07-10 | 5.160 | 5.280 | 5.160 | 5.200 | 5.182 | 35,439,395 |
| 2025-07-09 | 5.240 | 5.270 | 5.160 | 5.170 | 5.152 | 33,250,900 |
| 2025-07-08 | 5.160 | 5.280 | 5.150 | 5.250 | 5.232 | 36,111,700 |
| 2025-07-07 | 5.160 | 5.200 | 5.090 | 5.190 | 5.172 | 24,614,600 |
| 2025-07-04 | 5.270 | 5.300 | 5.180 | 5.190 | 5.172 | 38,776,700 |
| 2025-07-03 | 5.190 | 5.260 | 5.190 | 5.260 | 5.242 | 26,543,400 |
| 2025-07-02 | 5.230 | 5.250 | 5.170 | 5.190 | 5.172 | 27,210,400 |
| 2025-07-01 | 5.260 | 5.260 | 5.180 | 5.240 | 5.222 | 29,056,377 |
| 2025-06-30 | 5.240 | 5.280 | 5.210 | 5.270 | 5.252 | 28,590,100 |
| 2025-06-27 | 5.270 | 5.300 | 5.210 | 5.220 | 5.202 | 37,849,000 |
| 2025-06-26 | 5.350 | 5.380 | 5.220 | 5.230 | 5.212 | 69,524,269 |
| 2025-06-25 | 5.100 | 5.390 | 5.070 | 5.390 | 5.371 | 98,834,701 |
| 2025-06-24 | 4.940 | 5.090 | 4.910 | 5.070 | 5.052 | 36,881,049 |
| 2025-06-23 | 4.790 | 4.950 | 4.750 | 4.940 | 4.923 | 25,192,425 |
| 2025-06-20 | 4.950 | 5.000 | 4.820 | 4.820 | 4.803 | 25,793,721 |
| 2025-06-19 | 5.050 | 5.070 | 4.970 | 4.980 | 4.931 | 24,342,160 |
| 2025-06-18 | 5.040 | 5.090 | 5.000 | 5.080 | 5.030 | 23,182,800 |
| 2025-06-17 | 5.020 | 5.080 | 4.970 | 5.050 | 5.000 | 36,171,080 |
| 2025-06-16 | 5.000 | 5.080 | 5.000 | 5.030 | 4.980 | 35,206,500 |
| 2025-06-13 | 5.130 | 5.210 | 5.030 | 5.030 | 4.980 | 52,412,935 |
| 2025-06-12 | 5.310 | 5.350 | 5.160 | 5.200 | 5.149 | 89,444,061 |
| 2025-06-11 | 5.700 | 5.870 | 5.360 | 5.370 | 5.317 | 164,033,895 |
| 2025-06-10 | 5.450 | 5.500 | 5.230 | 5.470 | 5.416 | 81,833,925 |
| 2025-06-09 | 5.140 | 5.500 | 5.140 | 5.410 | 5.357 | 104,055,152 |
| 2025-06-06 | 5.100 | 5.130 | 5.030 | 5.090 | 5.040 | 26,013,300 |
| 2025-06-05 | 4.980 | 5.120 | 4.930 | 5.090 | 5.040 | 41,635,676 |
| 2025-06-04 | 5.030 | 5.030 | 4.950 | 4.960 | 4.911 | 25,686,500 |
| 2025-06-03 | 4.980 | 5.040 | 4.970 | 5.000 | 4.951 | 19,910,100 |
| 2025-05-30 | 5.150 | 5.150 | 5.000 | 5.020 | 4.971 | 34,156,099 |
| 2025-05-29 | 5.150 | 5.210 | 5.140 | 5.160 | 5.109 | 28,591,832 |
| 2025-05-28 | 5.120 | 5.240 | 5.070 | 5.150 | 5.099 | 37,986,722 |
| 2025-05-27 | 5.070 | 5.140 | 4.990 | 5.110 | 5.060 | 27,283,400 |
| 2025-05-26 | 5.060 | 5.090 | 5.020 | 5.090 | 5.040 | 23,004,082 |
| 2025-05-23 | 5.170 | 5.190 | 5.030 | 5.040 | 4.990 | 33,057,800 |
| 2025-05-22 | 5.220 | 5.270 | 5.110 | 5.130 | 5.079 | 40,133,900 |
| 2025-05-21 | 5.350 | 5.400 | 5.230 | 5.230 | 5.178 | 46,312,600 |
| 2025-05-20 | 5.480 | 5.480 | 5.260 | 5.410 | 5.357 | 73,169,900 |
| 2025-05-19 | 5.550 | 5.630 | 5.260 | 5.480 | 5.426 | 103,856,391 |
| 2025-05-16 | 5.010 | 5.430 | 5.000 | 5.340 | 5.287 | 115,013,810 |
| 2025-05-15 | 5.160 | 5.210 | 5.040 | 5.040 | 4.990 | 45,939,099 |
| 2025-05-14 | 5.160 | 5.350 | 5.150 | 5.160 | 5.109 | 72,040,571 |
| 2025-05-13 | 5.150 | 5.480 | 5.150 | 5.220 | 5.169 | 118,654,289 |
| 2025-05-12 | 5.060 | 5.250 | 5.050 | 5.080 | 5.030 | 56,024,459 |
| 2025-05-09 | 5.020 | 5.110 | 4.970 | 5.010 | 4.961 | 34,038,333 |
| 2025-05-08 | 5.030 | 5.130 | 4.980 | 5.070 | 5.020 | 37,985,000 |
| 2025-05-07 | 5.160 | 5.170 | 4.990 | 5.080 | 5.030 | 71,736,273 |
| 2025-05-06 | 4.780 | 5.150 | 4.780 | 5.080 | 5.030 | 92,086,878 |
| 2025-04-30 | 4.470 | 4.920 | 4.470 | 4.680 | 4.634 | 72,845,860 |
| 2025-04-29 | 4.400 | 4.540 | 4.330 | 4.470 | 4.426 | 32,495,700 |
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.