Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.960	15.280	14.860	15.200	15.200	21,665,508
2023-10-31	15.320	15.510	14.780	14.900	14.900	23,042,091
2023-10-30	15.130	15.190	14.910	15.110	15.110	10,679,592
2023-10-27	14.860	15.180	14.800	15.130	15.130	12,329,482
2023-10-26	14.600	14.890	14.430	14.830	14.830	8,933,417
2023-10-25	14.660	14.870	14.660	14.730	14.730	7,227,624
2023-10-24	14.500	14.640	14.420	14.570	14.570	8,418,158
2023-10-23	14.840	14.840	14.310	14.420	14.420	12,185,445
2023-10-20	14.750	15.040	14.610	14.850	14.850	14,052,502
2023-10-19	14.980	15.050	14.710	14.750	14.750	10,709,242
2023-10-18	15.260	15.270	14.980	14.990	14.990	9,407,744
2023-10-17	15.310	15.420	15.260	15.300	15.300	5,818,762
2023-10-16	15.480	15.500	15.200	15.280	15.280	8,740,916
2023-10-13	15.700	15.740	15.470	15.510	15.510	13,497,406
2023-10-12	15.460	15.910	15.450	15.820	15.820	17,475,319
2023-10-11	15.580	15.620	15.390	15.400	15.400	12,104,482
2023-10-10	15.650	15.800	15.540	15.580	15.580	8,718,770
2023-10-09	15.640	15.780	15.470	15.720	15.720	10,782,215
2023-09-28	15.570	15.820	15.570	15.640	15.640	12,631,782
2023-09-27	15.410	15.810	15.410	15.550	15.550	14,792,076
2023-09-26	15.550	15.670	15.410	15.450	15.450	8,490,700
2023-09-25	15.850	15.870	15.450	15.510	15.510	15,660,855
2023-09-22	15.640	15.850	15.620	15.820	15.820	12,052,896
2023-09-21	16.000	16.080	15.590	15.700	15.700	19,357,671
2023-09-20	16.110	16.210	16.020	16.030	16.030	6,557,148
2023-09-19	16.330	16.350	16.090	16.150	16.150	9,443,405
2023-09-18	16.580	16.580	16.280	16.310	16.310	10,934,955
2023-09-15	16.800	16.870	16.460	16.500	16.500	11,399,095
2023-09-14	16.660	16.830	16.540	16.750	16.750	10,950,750
2023-09-13	16.700	16.790	16.550	16.710	16.710	9,405,739
2023-09-12	16.560	17.100	16.510	16.760	16.760	22,073,984
2023-09-11	16.120	16.690	16.100	16.630	16.630	28,869,435
2023-09-08	15.990	16.250	15.950	16.110	16.110	8,965,500
2023-09-07	16.140	16.190	15.960	16.000	16.000	14,982,094
2023-09-06	16.450	16.460	16.110	16.210	16.210	19,562,582
2023-09-05	16.280	16.560	16.200	16.450	16.450	21,154,177
2023-09-04	16.710	16.760	16.200	16.300	16.300	36,867,859
2023-09-01	16.720	16.780	16.530	16.650	16.650	12,540,215
2023-08-31	17.520	17.590	16.400	16.780	16.780	31,546,901
2023-08-30	17.570	17.700	17.390	17.620	17.620	9,812,901
2023-08-29	17.350	17.730	17.300	17.600	17.600	10,929,288
2023-08-28	18.210	18.230	17.310	17.430	17.430	13,832,444
2023-08-25	17.200	17.400	16.950	17.240	17.240	10,291,000
2023-08-24	17.430	17.500	17.160	17.190	17.190	10,313,101
2023-08-23	17.540	17.640	17.340	17.340	17.340	5,222,348
2023-08-22	17.330	17.640	17.200	17.540	17.540	9,074,342
2023-08-21	17.760	17.760	17.300	17.300	17.300	9,762,424
2023-08-18	17.880	18.200	17.740	17.740	17.740	6,396,789
2023-08-17	17.600	17.970	17.500	17.920	17.920	6,917,070
2023-08-16	17.760	17.770	17.580	17.600	17.600	7,363,889
2023-08-15	17.930	18.070	17.620	17.780	17.780	7,330,220
2023-08-14	17.750	18.060	17.630	17.930	17.930	9,308,795
2023-08-11	18.260	18.260	17.810	17.820	17.820	8,458,438
2023-08-10	18.100	18.330	18.060	18.190	18.190	7,216,063
2023-08-09	18.100	18.130	17.880	18.090	18.090	10,597,164
2023-08-08	18.300	18.420	18.060	18.130	18.130	11,815,785
2023-08-07	18.680	18.750	18.190	18.290	18.290	14,159,865
2023-08-04	18.680	18.830	18.580	18.680	18.680	10,152,427
2023-08-03	18.650	18.810	18.550	18.680	18.680	8,460,340
2023-08-02	18.710	18.950	18.700	18.780	18.780	12,554,122

← NewerPage 13 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.