Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.480 | 4.570 | 4.420 | 4.420 | 4.376 | 21,633,100 |
| 2025-01-22 | 4.490 | 4.490 | 4.390 | 4.420 | 4.376 | 16,057,469 |
| 2025-01-21 | 4.600 | 4.610 | 4.470 | 4.510 | 4.466 | 18,310,260 |
| 2025-01-20 | 4.550 | 4.590 | 4.530 | 4.560 | 4.515 | 17,247,600 |
| 2025-01-17 | 4.560 | 4.600 | 4.510 | 4.530 | 4.485 | 17,388,500 |
| 2025-01-16 | 4.640 | 4.650 | 4.550 | 4.600 | 4.555 | 29,077,600 |
| 2025-01-15 | 4.560 | 4.620 | 4.480 | 4.530 | 4.485 | 28,539,800 |
| 2025-01-14 | 4.330 | 4.550 | 4.330 | 4.540 | 4.495 | 38,242,863 |
| 2025-01-13 | 4.230 | 4.340 | 4.170 | 4.310 | 4.268 | 15,462,260 |
| 2025-01-10 | 4.430 | 4.470 | 4.290 | 4.290 | 4.248 | 21,260,900 |
| 2025-01-09 | 4.410 | 4.480 | 4.410 | 4.440 | 4.396 | 19,529,546 |
| 2025-01-08 | 4.410 | 4.480 | 4.240 | 4.460 | 4.416 | 30,782,960 |
| 2025-01-07 | 4.350 | 4.430 | 4.310 | 4.430 | 4.386 | 23,010,800 |
| 2025-01-06 | 4.260 | 4.420 | 4.150 | 4.350 | 4.307 | 30,179,960 |
| 2025-01-03 | 4.460 | 4.490 | 4.260 | 4.270 | 4.228 | 27,894,129 |
| 2025-01-02 | 4.520 | 4.590 | 4.410 | 4.450 | 4.406 | 27,250,334 |
| 2024-12-31 | 4.650 | 4.680 | 4.500 | 4.510 | 4.466 | 27,231,694 |
| 2024-12-30 | 4.700 | 4.730 | 4.580 | 4.640 | 4.594 | 20,621,800 |
| 2024-12-27 | 4.650 | 4.800 | 4.630 | 4.700 | 4.654 | 31,815,721 |
| 2024-12-26 | 4.600 | 4.700 | 4.580 | 4.650 | 4.604 | 27,216,780 |
| 2024-12-25 | 4.670 | 4.690 | 4.510 | 4.600 | 4.555 | 36,089,500 |
| 2024-12-24 | 4.790 | 4.870 | 4.610 | 4.680 | 4.634 | 73,221,824 |
| 2024-12-23 | 5.120 | 5.210 | 4.880 | 4.910 | 4.862 | 42,075,759 |
| 2024-12-20 | 5.140 | 5.190 | 5.110 | 5.130 | 5.079 | 30,796,759 |
| 2024-12-19 | 5.050 | 5.160 | 5.000 | 5.140 | 5.089 | 32,379,600 |
| 2024-12-18 | 5.140 | 5.210 | 5.070 | 5.110 | 5.060 | 33,310,666 |
| 2024-12-17 | 5.340 | 5.360 | 5.100 | 5.130 | 5.079 | 49,071,306 |
| 2024-12-16 | 5.460 | 5.460 | 5.330 | 5.360 | 5.307 | 45,971,962 |
| 2024-12-13 | 5.660 | 5.690 | 5.410 | 5.430 | 5.376 | 59,046,120 |
| 2024-12-12 | 5.620 | 5.690 | 5.570 | 5.650 | 5.594 | 49,674,772 |
| 2024-12-11 | 5.640 | 5.680 | 5.560 | 5.630 | 5.575 | 57,207,900 |
| 2024-12-10 | 5.890 | 5.940 | 5.660 | 5.690 | 5.634 | 71,419,365 |
| 2024-12-09 | 5.670 | 5.770 | 5.600 | 5.700 | 5.644 | 51,846,000 |
| 2024-12-06 | 5.690 | 5.740 | 5.580 | 5.690 | 5.634 | 60,419,880 |
| 2024-12-05 | 5.600 | 5.760 | 5.540 | 5.730 | 5.674 | 56,916,300 |
| 2024-12-04 | 5.730 | 5.790 | 5.530 | 5.600 | 5.545 | 78,202,180 |
| 2024-12-03 | 5.940 | 6.070 | 5.780 | 5.820 | 5.763 | 94,036,359 |
| 2024-12-02 | 5.880 | 6.350 | 5.810 | 5.990 | 5.931 | 133,086,497 |
| 2024-11-29 | 5.920 | 5.980 | 5.670 | 5.830 | 5.773 | 134,822,629 |
| 2024-11-28 | 6.160 | 6.360 | 5.970 | 5.980 | 5.921 | 183,021,087 |
| 2024-11-27 | 5.640 | 6.390 | 5.600 | 6.300 | 6.238 | 230,576,212 |
| 2024-11-26 | 5.700 | 5.950 | 5.610 | 5.680 | 5.624 | 112,669,855 |
| 2024-11-25 | 5.350 | 5.900 | 5.170 | 5.880 | 5.822 | 171,915,970 |
| 2024-11-22 | 5.680 | 5.780 | 5.300 | 5.330 | 5.277 | 117,479,502 |
| 2024-11-21 | 5.790 | 6.010 | 5.700 | 5.720 | 5.664 | 126,826,659 |
| 2024-11-20 | 5.730 | 6.080 | 5.620 | 5.860 | 5.802 | 184,200,222 |
| 2024-11-19 | 5.300 | 5.850 | 5.260 | 5.820 | 5.763 | 196,713,820 |
| 2024-11-18 | 5.210 | 5.550 | 4.970 | 5.420 | 5.367 | 106,800,640 |
| 2024-11-15 | 5.190 | 5.390 | 5.180 | 5.210 | 5.159 | 55,409,274 |
| 2024-11-14 | 5.380 | 5.420 | 5.200 | 5.220 | 5.169 | 46,196,766 |
| 2024-11-13 | 5.490 | 5.580 | 5.290 | 5.400 | 5.347 | 62,492,390 |
| 2024-11-12 | 5.450 | 5.610 | 5.380 | 5.510 | 5.456 | 95,951,032 |
| 2024-11-11 | 5.240 | 5.400 | 5.220 | 5.400 | 5.347 | 57,604,046 |
| 2024-11-08 | 5.480 | 5.490 | 5.250 | 5.270 | 5.218 | 86,653,752 |
| 2024-11-07 | 5.170 | 5.380 | 5.100 | 5.330 | 5.277 | 86,830,125 |
| 2024-11-06 | 5.010 | 5.250 | 4.980 | 5.120 | 5.070 | 74,793,045 |
| 2024-11-05 | 4.870 | 5.030 | 4.840 | 5.010 | 4.961 | 48,040,763 |
| 2024-11-04 | 4.770 | 4.860 | 4.740 | 4.840 | 4.792 | 24,739,340 |
| 2024-11-01 | 4.910 | 4.930 | 4.710 | 4.750 | 4.703 | 43,167,206 |
| 2024-10-31 | 4.890 | 5.030 | 4.890 | 4.940 | 4.891 | 44,769,369 |
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.