Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.180	14.760	14.040	14.760	14.760	24,099,740
2024-01-24	13.800	14.060	13.530	14.050	14.050	15,300,541
2024-01-23	13.460	13.810	13.230	13.730	13.730	11,582,687
2024-01-22	14.120	14.140	13.360	13.500	13.500	20,750,429
2024-01-19	14.240	14.380	14.090	14.190	14.190	11,624,053
2024-01-18	14.050	14.290	13.730	14.250	14.250	16,579,488
2024-01-17	14.340	14.390	14.080	14.080	14.080	10,388,672
2024-01-16	14.290	14.520	14.200	14.400	14.400	13,606,852
2024-01-15	14.400	14.530	14.250	14.360	14.360	10,015,864
2024-01-12	14.280	14.720	14.240	14.420	14.420	14,348,332
2024-01-11	14.190	14.380	14.130	14.280	14.280	13,035,102
2024-01-10	14.170	14.510	14.050	14.260	14.260	9,941,385
2024-01-09	14.240	14.440	14.110	14.180	14.180	12,146,847
2024-01-08	14.450	14.520	14.210	14.240	14.240	10,848,956
2024-01-05	14.950	14.950	14.300	14.360	14.360	14,898,152
2024-01-04	14.680	14.820	14.560	14.770	14.770	10,934,825
2024-01-03	14.840	14.860	14.580	14.770	14.770	14,722,927
2024-01-02	14.700	14.800	14.600	14.720	14.720	15,315,643
2023-12-29	14.430	14.640	14.360	14.620	14.620	13,895,033
2023-12-28	13.960	14.520	13.930	14.420	14.420	19,855,493
2023-12-27	13.970	14.000	13.780	13.980	13.980	7,133,132
2023-12-26	13.980	14.090	13.860	13.980	13.980	8,819,949
2023-12-25	13.800	14.010	13.760	13.990	13.990	10,990,690
2023-12-22	13.550	13.990	13.470	13.850	13.850	14,357,797
2023-12-21	13.210	13.650	13.200	13.560	13.560	11,424,988
2023-12-20	13.440	13.530	13.230	13.260	13.260	9,152,467
2023-12-19	13.440	13.550	13.320	13.410	13.410	7,415,146
2023-12-18	13.620	13.700	13.400	13.420	13.420	8,363,941
2023-12-15	13.710	13.830	13.630	13.640	13.640	7,353,170
2023-12-14	13.880	14.040	13.710	13.710	13.710	8,736,716
2023-12-13	14.080	14.090	13.810	13.840	13.840	9,782,156
2023-12-12	14.080	14.110	13.930	14.100	14.100	9,543,413
2023-12-11	14.030	14.090	13.620	14.080	14.080	13,815,436
2023-12-08	14.050	14.130	13.870	14.090	14.090	16,068,200
2023-12-07	14.100	14.150	13.860	13.980	13.980	9,261,196
2023-12-06	14.010	14.270	14.010	14.120	14.120	6,749,088
2023-12-05	14.360	14.400	14.130	14.150	14.150	7,756,100
2023-12-04	14.400	14.530	14.300	14.360	14.360	8,872,800
2023-12-01	14.500	14.550	14.190	14.370	14.370	11,908,305
2023-11-30	14.510	14.630	14.440	14.570	14.570	6,987,129
2023-11-29	14.750	14.820	14.500	14.520	14.520	8,010,198
2023-11-28	14.660	14.790	14.620	14.780	14.780	7,132,600
2023-11-27	14.660	14.760	14.530	14.690	14.690	8,442,812
2023-11-24	14.910	14.910	14.700	14.730	14.730	6,332,500
2023-11-23	14.740	14.950	14.710	14.920	14.920	8,671,871
2023-11-22	15.070	15.120	14.700	14.740	14.740	12,945,769
2023-11-21	15.240	15.310	15.100	15.130	15.130	9,339,312
2023-11-20	15.180	15.260	15.010	15.200	15.200	10,169,203
2023-11-17	15.070	15.220	15.050	15.150	15.150	7,517,244
2023-11-16	15.350	15.350	15.080	15.090	15.090	14,963,400
2023-11-15	15.250	15.380	15.200	15.370	15.370	15,231,709
2023-11-14	15.240	15.350	15.140	15.170	15.170	10,428,290
2023-11-13	15.200	15.420	15.170	15.240	15.240	12,388,619
2023-11-10	15.430	15.430	15.030	15.160	15.160	11,220,733
2023-11-09	15.150	15.400	15.120	15.340	15.340	15,257,241
2023-11-08	15.260	15.260	15.010	15.140	15.140	11,012,596
2023-11-07	15.370	15.370	15.150	15.280	15.280	9,646,910
2023-11-06	15.280	15.540	15.280	15.370	15.370	14,602,959
2023-11-03	14.900	15.290	14.880	15.250	15.250	13,192,971
2023-11-02	15.190	15.350	14.910	14.920	14.920	11,710,869

← NewerPage 12 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.