Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	19.420	19.630	18.470	18.760	18.760	25,867,314
2023-07-31	18.790	19.290	18.780	19.240	19.240	14,228,245
2023-07-28	18.870	18.960	18.620	18.780	18.780	12,556,728
2023-07-27	19.090	19.390	19.040	19.190	18.855	10,895,177
2023-07-26	19.040	19.250	19.030	19.140	18.806	7,108,515
2023-07-25	19.260	19.320	18.930	19.150	18.816	11,905,782
2023-07-24	18.810	19.240	18.750	19.100	18.767	10,539,159
2023-07-21	19.000	19.070	18.710	18.840	18.511	8,095,330
2023-07-20	19.280	19.400	19.000	19.020	18.688	12,232,599
2023-07-19	19.420	19.500	19.100	19.310	18.973	10,324,899
2023-07-18	19.760	19.830	19.260	19.410	19.071	12,386,400
2023-07-17	19.480	19.830	19.370	19.600	19.258	9,837,875
2023-07-14	19.880	19.880	19.500	19.550	19.209	10,336,638
2023-07-13	19.780	20.030	19.570	19.910	19.562	19,871,863
2023-07-12	19.620	20.150	19.510	19.790	19.445	37,498,774
2023-07-11	18.940	19.390	18.890	19.340	19.002	16,149,498
2023-07-10	19.040	19.190	18.900	18.930	18.600	9,171,256
2023-07-07	19.020	19.210	18.780	19.020	18.688	11,611,905
2023-07-06	19.140	19.230	18.930	18.990	18.659	10,833,093
2023-07-05	18.960	19.240	18.860	19.080	18.747	13,090,332
2023-07-04	18.950	19.250	18.790	19.080	18.747	16,068,370
2023-07-03	18.800	19.300	18.680	18.850	18.521	22,176,176
2023-06-30	18.380	18.850	18.300	18.650	18.324	17,281,031
2023-06-29	18.240	18.540	18.100	18.440	18.118	14,827,027
2023-06-28	18.270	18.300	17.960	18.240	17.922	11,862,181
2023-06-27	17.900	18.270	17.810	18.130	17.814	11,401,162
2023-06-26	17.890	18.030	17.620	17.770	17.460	12,747,264
2023-06-21	18.260	18.420	18.040	18.040	17.725	9,268,527
2023-06-20	18.400	18.470	18.110	18.260	17.941	14,169,317
2023-06-19	18.380	18.620	18.010	18.440	18.118	23,617,574
2023-06-16	17.530	18.540	17.520	18.310	17.990	37,173,586
2023-06-15	17.050	17.540	16.920	17.510	17.204	17,644,148
2023-06-14	17.290	17.360	16.970	17.000	16.703	17,212,815
2023-06-13	17.490	17.580	17.220	17.290	16.988	13,863,692
2023-06-12	18.100	18.160	17.380	17.480	17.175	30,845,794
2023-06-09	17.500	18.270	17.460	18.270	17.951	33,824,614
2023-06-08	17.460	17.690	17.200	17.480	17.175	12,066,249
2023-06-07	17.720	17.760	17.440	17.490	17.185	10,170,782
2023-06-06	18.060	18.060	17.570	17.720	17.411	15,290,715
2023-06-05	18.430	18.580	17.860	18.070	17.755	16,750,836
2023-06-02	17.890	18.360	17.890	18.160	17.843	11,674,543
2023-06-01	17.980	18.260	17.840	17.860	17.548	11,779,716
2023-05-31	18.190	18.200	17.900	18.000	17.686	9,091,633
2023-05-30	18.200	18.350	17.860	18.180	17.863	11,160,258
2023-05-29	18.270	18.440	17.970	18.210	17.892	13,096,478
2023-05-26	18.520	18.600	17.930	18.250	17.931	12,311,313
2023-05-25	18.320	18.560	18.210	18.420	18.098	9,064,146
2023-05-24	18.380	18.540	18.300	18.310	17.990	10,994,591
2023-05-23	18.960	19.040	18.400	18.400	18.079	14,919,141
2023-05-22	18.790	19.240	18.700	19.040	18.708	20,535,661
2023-05-19	18.980	19.260	18.630	18.780	18.452	22,180,507
2023-05-18	19.090	19.270	18.900	18.980	18.649	17,588,887
2023-05-17	18.680	19.150	18.560	19.080	18.747	24,850,559
2023-05-16	18.190	19.090	18.190	18.840	18.511	35,376,165
2023-05-15	17.950	18.340	17.900	18.250	17.931	17,508,214
2023-05-12	18.150	18.320	17.950	17.960	17.647	10,957,473
2023-05-11	18.190	18.270	18.020	18.190	17.873	11,899,207
2023-05-10	18.010	18.450	17.880	18.250	17.931	16,035,554
2023-05-09	18.160	18.450	17.980	18.060	17.745	18,958,491
2023-05-08	17.770	18.520	17.760	18.180	17.863	31,074,209

← NewerPage 14 of 21 · 1,219 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.