Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.580 | 4.590 | 4.390 | 4.410 | 4.367 | 41,004,799 |
| 2025-04-25 | 4.260 | 4.690 | 4.250 | 4.590 | 4.545 | 78,707,137 |
| 2025-04-24 | 4.290 | 4.340 | 4.200 | 4.240 | 4.198 | 36,109,500 |
| 2025-04-23 | 4.270 | 4.350 | 4.270 | 4.330 | 4.287 | 29,640,445 |
| 2025-04-22 | 4.260 | 4.280 | 4.230 | 4.250 | 4.208 | 20,173,680 |
| 2025-04-21 | 4.210 | 4.290 | 4.210 | 4.280 | 4.238 | 17,761,400 |
| 2025-04-18 | 4.200 | 4.270 | 4.190 | 4.240 | 4.198 | 13,903,200 |
| 2025-04-17 | 4.190 | 4.300 | 4.180 | 4.230 | 4.188 | 19,353,000 |
| 2025-04-16 | 4.350 | 4.370 | 4.180 | 4.240 | 4.198 | 32,807,649 |
| 2025-04-15 | 4.380 | 4.460 | 4.350 | 4.370 | 4.327 | 26,298,700 |
| 2025-04-14 | 4.400 | 4.460 | 4.380 | 4.410 | 4.367 | 22,079,423 |
| 2025-04-11 | 4.260 | 4.400 | 4.240 | 4.350 | 4.307 | 22,950,168 |
| 2025-04-10 | 4.340 | 4.470 | 4.340 | 4.340 | 4.297 | 35,467,600 |
| 2025-04-09 | 4.020 | 4.290 | 3.720 | 4.260 | 4.218 | 47,683,140 |
| 2025-04-08 | 4.090 | 4.240 | 4.000 | 4.090 | 4.050 | 39,048,100 |
| 2025-04-07 | 4.540 | 4.630 | 3.960 | 4.000 | 3.961 | 59,778,226 |
| 2025-04-03 | 4.950 | 5.040 | 4.920 | 4.950 | 4.901 | 21,962,135 |
| 2025-04-02 | 5.080 | 5.100 | 5.020 | 5.030 | 4.980 | 17,253,000 |
| 2025-04-01 | 5.020 | 5.110 | 5.010 | 5.050 | 5.000 | 21,863,800 |
| 2025-03-31 | 5.010 | 5.040 | 4.920 | 5.010 | 4.961 | 30,645,680 |
| 2025-03-28 | 5.070 | 5.180 | 5.050 | 5.060 | 5.010 | 27,537,459 |
| 2025-03-27 | 5.110 | 5.180 | 5.020 | 5.060 | 5.010 | 38,116,983 |
| 2025-03-26 | 5.170 | 5.280 | 5.120 | 5.160 | 5.109 | 34,890,900 |
| 2025-03-25 | 5.220 | 5.370 | 5.150 | 5.170 | 5.119 | 47,993,323 |
| 2025-03-24 | 5.420 | 5.450 | 5.100 | 5.230 | 5.178 | 72,726,236 |
| 2025-03-21 | 5.450 | 5.680 | 5.410 | 5.420 | 5.367 | 105,088,773 |
| 2025-03-20 | 5.350 | 5.570 | 5.330 | 5.500 | 5.446 | 88,635,704 |
| 2025-03-19 | 5.260 | 5.460 | 5.200 | 5.420 | 5.367 | 102,562,938 |
| 2025-03-18 | 5.270 | 5.320 | 5.220 | 5.270 | 5.218 | 49,995,080 |
| 2025-03-17 | 5.220 | 5.310 | 5.180 | 5.240 | 5.188 | 43,436,700 |
| 2025-03-14 | 5.090 | 5.170 | 5.020 | 5.170 | 5.119 | 35,366,499 |
| 2025-03-13 | 5.170 | 5.200 | 5.030 | 5.080 | 5.030 | 37,339,615 |
| 2025-03-12 | 5.210 | 5.260 | 5.160 | 5.180 | 5.129 | 39,173,200 |
| 2025-03-11 | 5.100 | 5.190 | 5.060 | 5.190 | 5.139 | 35,449,800 |
| 2025-03-10 | 5.230 | 5.280 | 5.140 | 5.170 | 5.119 | 49,650,300 |
| 2025-03-07 | 5.160 | 5.430 | 5.150 | 5.260 | 5.208 | 94,957,812 |
| 2025-03-06 | 5.090 | 5.250 | 5.090 | 5.200 | 5.149 | 60,267,786 |
| 2025-03-05 | 5.110 | 5.160 | 4.990 | 5.070 | 5.020 | 44,758,300 |
| 2025-03-04 | 5.080 | 5.210 | 5.070 | 5.130 | 5.079 | 52,878,700 |
| 2025-03-03 | 5.100 | 5.290 | 5.030 | 5.150 | 5.099 | 65,219,742 |
| 2025-02-28 | 5.460 | 5.540 | 5.090 | 5.110 | 5.060 | 99,612,474 |
| 2025-02-27 | 5.700 | 5.760 | 5.380 | 5.480 | 5.426 | 146,915,482 |
| 2025-02-26 | 5.520 | 6.000 | 5.520 | 5.840 | 5.782 | 185,413,532 |
| 2025-02-25 | 5.350 | 5.800 | 5.220 | 5.610 | 5.555 | 158,715,888 |
| 2025-02-24 | 5.490 | 5.520 | 5.230 | 5.490 | 5.436 | 113,211,431 |
| 2025-02-21 | 4.820 | 5.620 | 4.810 | 5.510 | 5.456 | 198,623,317 |
| 2025-02-20 | 4.760 | 4.870 | 4.730 | 4.850 | 4.802 | 38,547,968 |
| 2025-02-19 | 4.700 | 4.770 | 4.680 | 4.770 | 4.723 | 32,554,286 |
| 2025-02-18 | 4.790 | 4.940 | 4.690 | 4.710 | 4.664 | 55,348,880 |
| 2025-02-17 | 4.710 | 4.830 | 4.700 | 4.780 | 4.733 | 28,400,200 |
| 2025-02-14 | 4.750 | 4.780 | 4.700 | 4.710 | 4.664 | 23,298,700 |
| 2025-02-13 | 4.780 | 4.820 | 4.730 | 4.740 | 4.693 | 26,302,984 |
| 2025-02-12 | 4.700 | 4.790 | 4.700 | 4.790 | 4.743 | 23,217,400 |
| 2025-02-11 | 4.820 | 4.830 | 4.690 | 4.740 | 4.693 | 23,665,800 |
| 2025-02-10 | 4.680 | 4.790 | 4.670 | 4.780 | 4.733 | 29,676,820 |
| 2025-02-07 | 4.680 | 4.780 | 4.630 | 4.700 | 4.654 | 38,359,440 |
| 2025-02-06 | 4.510 | 4.660 | 4.460 | 4.660 | 4.614 | 36,180,969 |
| 2025-02-05 | 4.430 | 4.500 | 4.390 | 4.470 | 4.426 | 21,901,160 |
| 2025-01-27 | 4.450 | 4.530 | 4.380 | 4.400 | 4.357 | 22,185,380 |
| 2025-01-24 | 4.410 | 4.460 | 4.370 | 4.440 | 4.396 | 20,019,169 |
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.