Dongfang Electric Corp Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	15.750	16.330	15.670	16.270	16.270	17,984,915
2024-07-25	16.200	16.280	15.910	16.160	16.160	10,873,495
2024-07-24	16.020	16.420	16.010	16.230	16.230	13,460,644
2024-07-23	16.600	16.740	16.080	16.110	16.110	17,312,073
2024-07-22	16.720	17.020	16.600	16.730	16.730	15,859,743
2024-07-19	16.690	16.930	16.460	16.750	16.750	13,908,426
2024-07-18	16.500	16.860	16.360	16.730	16.730	12,091,366
2024-07-17	16.950	16.950	16.480	16.520	16.520	14,815,733
2024-07-16	16.650	16.960	16.540	16.950	16.950	16,677,186
2024-07-15	16.640	16.780	16.460	16.560	16.560	13,767,079
2024-07-12	16.650	16.760	16.420	16.650	16.650	16,497,742
2024-07-11	16.360	16.750	16.210	16.710	16.710	26,858,849
2024-07-10	17.150	17.240	16.170	16.250	16.250	40,139,930
2024-07-09	17.110	17.370	16.740	17.240	17.240	16,766,904
2024-07-08	17.030	17.300	16.820	17.110	17.110	14,600,101
2024-07-05	17.130	17.130	17.130	17.130	17.130	0
2024-07-04	17.160	17.380	17.070	17.130	17.130	13,500,723
2024-07-03	17.530	17.630	17.060	17.120	17.120	16,809,721
2024-07-02	18.040	18.060	17.320	17.530	17.530	26,570,588
2024-07-01	18.450	18.550	17.880	18.010	18.010	19,713,311
2024-06-28	17.590	18.550	17.580	18.450	18.450	21,015,974
2024-06-27	17.760	17.860	17.610	17.630	17.630	12,121,351
2024-06-26	18.070	18.160	17.630	17.830	17.830	17,820,935
2024-06-25	17.970	18.230	17.890	18.090	18.090	14,327,074
2024-06-24	18.260	18.400	17.950	17.960	17.960	19,037,302
2024-06-21	18.150	18.400	18.030	18.280	18.280	13,729,230
2024-06-20	18.230	18.320	18.060	18.210	18.210	11,703,109
2024-06-19	18.530	18.630	18.110	18.190	18.190	15,395,140
2024-06-18	18.410	18.630	18.220	18.630	18.630	14,114,099
2024-06-17	17.900	18.650	17.860	18.360	18.360	24,780,136
2024-06-14	18.100	18.320	17.890	18.040	18.040	19,995,544
2024-06-13	18.370	18.800	18.100	18.180	18.180	19,287,347
2024-06-12	18.230	18.450	18.000	18.390	18.390	13,524,929
2024-06-11	18.400	18.550	17.900	18.280	18.280	21,386,311
2024-06-07	18.700	18.980	18.380	18.520	18.520	21,900,040
2024-06-06	18.570	19.010	18.520	18.750	18.750	23,665,201
2024-06-05	19.050	19.070	18.520	18.580	18.580	20,909,487
2024-06-04	18.380	19.070	18.340	19.050	19.050	34,912,916
2024-06-03	18.200	18.460	18.150	18.360	18.360	21,404,096
2024-05-31	18.580	18.750	18.280	18.380	18.380	15,834,400
2024-05-30	18.750	18.970	18.480	18.580	18.580	30,120,461
2024-05-29	18.500	18.750	18.280	18.550	18.550	16,532,643
2024-05-28	18.550	18.980	18.490	18.580	18.580	38,039,229
2024-05-27	17.680	18.570	17.680	18.550	18.550	53,308,789
2024-05-24	17.300	17.970	17.290	17.660	17.660	21,036,640
2024-05-23	17.410	17.600	17.280	17.370	17.370	12,574,984
2024-05-22	17.570	17.700	17.460	17.500	17.500	13,707,375
2024-05-21	18.030	18.210	17.510	17.600	17.600	19,249,089
2024-05-20	17.650	18.100	17.570	18.070	18.070	27,421,279
2024-05-17	17.520	17.690	17.360	17.680	17.680	17,578,329
2024-05-16	17.360	17.680	17.330	17.530	17.530	23,555,952
2024-05-15	17.710	17.940	17.370	17.390	17.390	18,125,180
2024-05-14	18.180	18.230	17.780	17.850	17.850	25,665,366
2024-05-13	18.010	18.320	17.830	18.190	18.190	25,357,870
2024-05-10	17.890	18.120	17.680	18.070	18.070	26,821,250
2024-05-09	17.150	17.830	17.150	17.820	17.820	33,962,653
2024-05-08	17.240	17.370	17.020	17.140	17.140	18,108,677
2024-05-07	17.380	17.470	17.100	17.220	17.220	22,436,442
2024-05-06	16.950	17.410	16.880	17.370	17.370	32,995,034
2024-04-30	17.140	17.190	16.680	16.860	16.860	37,504,476

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.3350 CNY
2022-07-28	0.2300 CNY
2021-07-30	0.1800 CNY
2020-08-24	0.2050 CNY
2019-08-26	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.