Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.130 | 7.170 | 7.050 | 7.110 | 7.005 | 17,422,735 |
| 2021-11-08 | 7.030 | 7.180 | 7.010 | 7.080 | 6.976 | 24,729,919 |
| 2021-11-05 | 7.010 | 7.240 | 7.000 | 7.030 | 6.926 | 31,251,822 |
| 2021-11-04 | 6.770 | 7.270 | 6.770 | 7.090 | 6.986 | 54,505,829 |
| 2021-11-03 | 6.840 | 6.900 | 6.630 | 6.750 | 6.651 | 28,926,691 |
| 2021-11-02 | 7.040 | 7.090 | 6.760 | 6.840 | 6.739 | 29,542,484 |
| 2021-11-01 | 6.850 | 7.090 | 6.810 | 7.010 | 6.907 | 23,624,181 |
| 2021-10-29 | 7.000 | 7.070 | 6.880 | 6.950 | 6.848 | 26,967,762 |
| 2021-10-28 | 7.480 | 7.480 | 6.820 | 6.990 | 6.887 | 51,377,078 |
| 2021-10-27 | 7.560 | 7.750 | 7.480 | 7.530 | 7.419 | 24,531,326 |
| 2021-10-26 | 7.680 | 7.790 | 7.510 | 7.560 | 7.449 | 30,450,508 |
| 2021-10-25 | 7.450 | 7.600 | 7.380 | 7.590 | 7.478 | 24,257,653 |
| 2021-10-22 | 7.530 | 7.600 | 7.420 | 7.440 | 7.330 | 20,161,556 |
| 2021-10-21 | 7.680 | 7.710 | 7.500 | 7.500 | 7.389 | 28,523,449 |
| 2021-10-20 | 7.570 | 7.850 | 7.450 | 7.730 | 7.616 | 38,951,692 |
| 2021-10-19 | 7.700 | 7.720 | 7.440 | 7.520 | 7.409 | 35,683,425 |
| 2021-10-18 | 7.770 | 7.890 | 7.710 | 7.770 | 7.656 | 22,952,294 |
| 2021-10-15 | 7.780 | 7.880 | 7.700 | 7.760 | 7.646 | 23,416,821 |
| 2021-10-14 | 7.770 | 7.850 | 7.680 | 7.790 | 7.675 | 24,533,411 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0428 CNY |
| 2022-07-15 | 0.0558 CNY |
| 2021-07-14 | 0.0831 CNY |
| 2020-07-17 | 0.0664 CNY |
| 2019-06-20 | 0.0833 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.