Dongfang Electric Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17.150 | 17.570 | 17.140 | 17.220 | 17.220 | 30,569,164 |
| 2024-04-26 | 17.500 | 17.670 | 17.020 | 17.100 | 17.100 | 38,866,019 |
| 2024-04-25 | 17.630 | 17.780 | 17.490 | 17.590 | 17.590 | 16,625,430 |
| 2024-04-24 | 17.720 | 18.060 | 17.540 | 17.710 | 17.710 | 23,283,722 |
| 2024-04-23 | 17.740 | 18.060 | 17.620 | 17.710 | 17.710 | 25,923,974 |
| 2024-04-22 | 18.280 | 18.580 | 17.610 | 17.840 | 17.840 | 42,443,044 |
| 2024-04-19 | 17.930 | 18.420 | 17.850 | 18.250 | 18.250 | 32,479,105 |
| 2024-04-18 | 18.050 | 18.580 | 17.870 | 18.010 | 18.010 | 47,983,242 |
| 2024-04-17 | 17.090 | 18.100 | 17.020 | 18.050 | 18.050 | 48,847,593 |
| 2024-04-16 | 17.330 | 17.580 | 17.000 | 17.160 | 17.160 | 42,543,099 |
| 2024-04-15 | 16.580 | 17.430 | 16.530 | 17.270 | 17.270 | 48,291,916 |
| 2024-04-12 | 16.400 | 16.920 | 16.300 | 16.620 | 16.620 | 36,234,597 |
| 2024-04-11 | 15.600 | 16.650 | 15.500 | 16.470 | 16.470 | 51,872,386 |
| 2024-04-10 | 15.650 | 15.820 | 15.470 | 15.570 | 15.570 | 17,262,809 |
| 2024-04-09 | 15.310 | 15.680 | 15.260 | 15.660 | 15.660 | 26,673,978 |
| 2024-04-08 | 15.200 | 15.640 | 15.080 | 15.320 | 15.320 | 20,182,356 |
| 2024-04-03 | 15.400 | 15.460 | 15.160 | 15.310 | 15.310 | 18,535,423 |
| 2024-04-02 | 15.800 | 15.870 | 15.370 | 15.480 | 15.480 | 29,355,776 |
| 2024-04-01 | 15.750 | 15.930 | 15.630 | 15.830 | 15.830 | 29,580,372 |
| 2024-03-29 | 15.570 | 15.850 | 15.220 | 15.750 | 15.750 | 17,142,788 |
| 2024-03-28 | 15.170 | 15.640 | 15.080 | 15.450 | 15.450 | 18,719,924 |
| 2024-03-27 | 15.620 | 15.690 | 15.000 | 15.160 | 15.160 | 16,088,031 |
| 2024-03-26 | 15.580 | 15.660 | 15.340 | 15.620 | 15.620 | 14,874,586 |
| 2024-03-25 | 15.690 | 15.870 | 15.490 | 15.500 | 15.500 | 15,367,056 |
| 2024-03-22 | 15.900 | 16.080 | 15.640 | 15.770 | 15.770 | 18,657,588 |
| 2024-03-21 | 15.770 | 15.950 | 15.560 | 15.900 | 15.900 | 20,729,840 |
| 2024-03-20 | 15.780 | 15.800 | 15.550 | 15.760 | 15.760 | 17,840,648 |
| 2024-03-19 | 15.980 | 16.000 | 15.750 | 15.760 | 15.760 | 13,750,126 |
| 2024-03-18 | 15.900 | 16.100 | 15.850 | 15.970 | 15.970 | 18,012,663 |
| 2024-03-15 | 15.840 | 15.910 | 15.670 | 15.900 | 15.900 | 15,503,038 |
| 2024-03-14 | 15.960 | 16.090 | 15.800 | 15.900 | 15.900 | 13,920,066 |
| 2024-03-13 | 16.260 | 16.300 | 15.900 | 15.970 | 15.970 | 22,255,937 |
| 2024-03-12 | 16.580 | 16.590 | 16.200 | 16.250 | 16.250 | 17,492,383 |
| 2024-03-11 | 16.500 | 16.630 | 16.350 | 16.460 | 16.460 | 18,872,426 |
| 2024-03-08 | 16.210 | 16.480 | 16.150 | 16.390 | 16.390 | 12,509,185 |
| 2024-03-07 | 16.410 | 16.440 | 16.110 | 16.220 | 16.220 | 17,273,882 |
| 2024-03-06 | 16.150 | 16.650 | 16.120 | 16.410 | 16.410 | 25,713,401 |
| 2024-03-05 | 16.230 | 16.360 | 16.040 | 16.150 | 16.150 | 19,920,205 |
| 2024-03-04 | 16.430 | 16.640 | 16.220 | 16.290 | 16.290 | 19,587,007 |
| 2024-03-01 | 16.500 | 16.700 | 16.180 | 16.390 | 16.390 | 25,473,033 |
| 2024-02-29 | 15.550 | 16.360 | 15.510 | 16.350 | 16.350 | 30,793,956 |
| 2024-02-28 | 15.760 | 16.040 | 15.570 | 15.580 | 15.580 | 27,227,191 |
| 2024-02-27 | 15.590 | 15.720 | 15.430 | 15.710 | 15.710 | 15,483,314 |
| 2024-02-26 | 15.630 | 15.750 | 15.490 | 15.580 | 15.580 | 18,839,519 |
| 2024-02-23 | 15.470 | 15.770 | 15.330 | 15.590 | 15.590 | 20,614,587 |
| 2024-02-22 | 15.290 | 15.460 | 15.170 | 15.440 | 15.440 | 19,737,868 |
| 2024-02-21 | 15.060 | 15.580 | 14.890 | 15.280 | 15.280 | 27,357,548 |
| 2024-02-20 | 15.090 | 15.190 | 14.880 | 15.060 | 15.060 | 18,943,093 |
| 2024-02-19 | 14.810 | 15.100 | 14.650 | 15.100 | 15.100 | 25,830,037 |
| 2024-02-08 | 14.890 | 15.020 | 14.520 | 14.670 | 14.670 | 28,382,325 |
| 2024-02-07 | 14.300 | 14.830 | 14.270 | 14.730 | 14.730 | 21,587,348 |
| 2024-02-06 | 13.350 | 14.370 | 13.350 | 14.270 | 14.270 | 22,274,018 |
| 2024-02-05 | 13.810 | 13.880 | 13.140 | 13.540 | 13.540 | 20,206,715 |
| 2024-02-02 | 14.190 | 14.230 | 13.410 | 13.890 | 13.890 | 17,639,359 |
| 2024-02-01 | 14.250 | 14.480 | 13.970 | 14.110 | 14.110 | 19,157,982 |
| 2024-01-31 | 14.610 | 14.740 | 14.180 | 14.350 | 14.350 | 19,649,862 |
| 2024-01-30 | 14.720 | 15.020 | 14.610 | 14.620 | 14.620 | 19,103,363 |
| 2024-01-29 | 14.830 | 15.020 | 14.710 | 14.830 | 14.830 | 21,376,752 |
| 2024-01-26 | 14.700 | 15.050 | 14.660 | 14.760 | 14.760 | 18,817,955 |
| 2024-01-25 | 14.180 | 14.760 | 14.040 | 14.760 | 14.760 | 24,099,740 |
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.