Zhenjiang Dongfang Electric Heat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.910 | 5.000 | 4.820 | 4.910 | 4.862 | 55,345,786 |
| 2024-10-29 | 5.250 | 5.250 | 4.990 | 5.000 | 4.951 | 94,018,209 |
| 2024-10-28 | 5.220 | 5.390 | 5.200 | 5.340 | 5.287 | 57,750,765 |
| 2024-10-25 | 5.190 | 5.270 | 5.140 | 5.210 | 5.159 | 43,235,771 |
| 2024-10-24 | 5.210 | 5.270 | 5.130 | 5.130 | 5.079 | 37,309,251 |
| 2024-10-23 | 5.280 | 5.360 | 5.190 | 5.260 | 5.208 | 67,767,402 |
| 2024-10-22 | 5.100 | 5.540 | 5.080 | 5.350 | 5.297 | 114,915,395 |
| 2024-10-21 | 5.280 | 5.290 | 5.030 | 5.170 | 5.119 | 123,212,668 |
| 2024-10-18 | 4.700 | 5.360 | 4.640 | 5.330 | 5.277 | 107,818,321 |
| 2024-10-17 | 4.800 | 4.860 | 4.670 | 4.690 | 4.644 | 35,227,235 |
| 2024-10-16 | 4.800 | 4.890 | 4.760 | 4.780 | 4.733 | 31,661,078 |
| 2024-10-15 | 4.870 | 5.060 | 4.790 | 4.870 | 4.822 | 47,802,188 |
| 2024-10-14 | 4.800 | 4.890 | 4.670 | 4.890 | 4.842 | 41,055,057 |
| 2024-10-11 | 4.910 | 4.980 | 4.710 | 4.780 | 4.733 | 50,597,602 |
| 2024-10-10 | 5.060 | 5.240 | 4.830 | 5.000 | 4.951 | 65,724,981 |
| 2024-10-09 | 5.560 | 5.570 | 4.980 | 4.990 | 4.941 | 113,520,080 |
| 2024-10-08 | 6.380 | 6.380 | 5.430 | 5.950 | 5.891 | 168,591,827 |
| 2024-09-30 | 4.620 | 5.350 | 4.510 | 5.340 | 5.287 | 139,705,409 |
| 2024-09-27 | 4.030 | 4.500 | 4.000 | 4.460 | 4.416 | 79,427,320 |
| 2024-09-26 | 3.940 | 3.990 | 3.860 | 3.970 | 3.931 | 54,139,010 |
| 2024-09-25 | 3.800 | 4.040 | 3.770 | 4.000 | 3.961 | 58,799,169 |
| 2024-09-24 | 3.660 | 3.760 | 3.630 | 3.760 | 3.723 | 22,720,240 |
| 2024-09-23 | 3.640 | 3.680 | 3.620 | 3.650 | 3.614 | 9,058,600 |
| 2024-09-20 | 3.680 | 3.690 | 3.620 | 3.660 | 3.624 | 12,890,164 |
| 2024-09-19 | 3.580 | 3.710 | 3.580 | 3.690 | 3.654 | 17,447,740 |
| 2024-09-18 | 3.580 | 3.600 | 3.500 | 3.570 | 3.535 | 11,135,400 |
| 2024-09-13 | 3.680 | 3.690 | 3.590 | 3.590 | 3.555 | 10,955,366 |
| 2024-09-12 | 3.650 | 3.720 | 3.650 | 3.670 | 3.634 | 12,324,494 |
| 2024-09-11 | 3.610 | 3.700 | 3.590 | 3.660 | 3.624 | 14,139,677 |
| 2024-09-10 | 3.590 | 3.650 | 3.540 | 3.650 | 3.614 | 12,737,769 |
| 2024-09-09 | 3.600 | 3.650 | 3.570 | 3.600 | 3.565 | 10,881,900 |
| 2024-09-06 | 3.720 | 3.730 | 3.610 | 3.620 | 3.584 | 16,247,400 |
| 2024-09-05 | 3.710 | 3.760 | 3.670 | 3.710 | 3.673 | 20,091,491 |
| 2024-09-04 | 3.660 | 3.750 | 3.630 | 3.710 | 3.673 | 16,580,600 |
| 2024-09-03 | 3.680 | 3.760 | 3.650 | 3.710 | 3.673 | 26,396,163 |
| 2024-09-02 | 3.830 | 3.830 | 3.670 | 3.680 | 3.644 | 37,598,126 |
| 2024-08-30 | 3.640 | 3.960 | 3.620 | 3.860 | 3.822 | 60,208,257 |
| 2024-08-29 | 3.560 | 3.640 | 3.550 | 3.640 | 3.604 | 15,949,949 |
| 2024-08-28 | 3.510 | 3.590 | 3.480 | 3.580 | 3.545 | 16,172,559 |
| 2024-08-27 | 3.540 | 3.540 | 3.460 | 3.500 | 3.466 | 13,149,000 |
| 2024-08-26 | 3.470 | 3.550 | 3.450 | 3.530 | 3.495 | 16,481,693 |
| 2024-08-23 | 3.440 | 3.470 | 3.390 | 3.440 | 3.406 | 11,367,060 |
| 2024-08-22 | 3.580 | 3.590 | 3.430 | 3.440 | 3.406 | 17,846,437 |
| 2024-08-21 | 3.590 | 3.600 | 3.560 | 3.570 | 3.535 | 11,105,256 |
| 2024-08-20 | 3.660 | 3.710 | 3.580 | 3.610 | 3.574 | 18,964,700 |
| 2024-08-19 | 3.560 | 3.740 | 3.540 | 3.680 | 3.644 | 28,962,491 |
| 2024-08-16 | 3.590 | 3.610 | 3.540 | 3.550 | 3.515 | 12,280,046 |
| 2024-08-15 | 3.500 | 3.600 | 3.460 | 3.590 | 3.555 | 19,986,723 |
| 2024-08-14 | 3.510 | 3.520 | 3.470 | 3.480 | 3.446 | 7,070,269 |
| 2024-08-13 | 3.480 | 3.520 | 3.460 | 3.520 | 3.485 | 7,402,369 |
| 2024-08-12 | 3.520 | 3.540 | 3.470 | 3.490 | 3.456 | 9,248,637 |
| 2024-08-09 | 3.570 | 3.590 | 3.510 | 3.540 | 3.505 | 9,904,000 |
| 2024-08-08 | 3.590 | 3.590 | 3.520 | 3.560 | 3.525 | 11,287,300 |
| 2024-08-07 | 3.540 | 3.600 | 3.540 | 3.590 | 3.555 | 10,695,011 |
| 2024-08-06 | 3.550 | 3.580 | 3.510 | 3.550 | 3.515 | 10,998,080 |
| 2024-08-05 | 3.560 | 3.620 | 3.470 | 3.480 | 3.446 | 15,198,800 |
| 2024-08-02 | 3.600 | 3.650 | 3.570 | 3.570 | 3.535 | 12,362,586 |
| 2024-08-01 | 3.610 | 3.670 | 3.600 | 3.640 | 3.604 | 15,867,089 |
| 2024-07-31 | 3.490 | 3.620 | 3.470 | 3.620 | 3.584 | 17,859,080 |
| 2024-07-30 | 3.470 | 3.500 | 3.430 | 3.480 | 3.446 | 8,616,539 |
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.