Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.860	17.890	17.550	17.770	17.460	16,283,100
2023-05-04	17.520	18.150	17.410	17.870	17.558	25,393,279
2023-04-28	17.400	17.470	17.180	17.420	17.116	13,292,077
2023-04-27	17.340	17.450	17.110	17.400	17.096	12,813,938
2023-04-26	16.700	17.570	16.650	17.340	17.037	22,667,004
2023-04-25	17.150	17.250	16.630	16.830	16.536	20,922,121
2023-04-24	17.240	17.500	17.000	17.190	16.890	16,475,739
2023-04-21	17.620	17.760	17.200	17.210	16.910	16,333,445
2023-04-20	17.920	18.020	17.410	17.520	17.214	26,298,690
2023-04-19	18.320	18.330	17.810	18.030	17.715	15,919,441
2023-04-18	18.330	18.490	18.150	18.390	18.069	17,012,164
2023-04-17	18.120	18.400	18.110	18.260	17.941	15,691,318
2023-04-14	17.910	18.330	17.910	18.220	17.902	15,398,606
2023-04-13	18.150	18.310	17.880	17.930	17.617	14,769,085
2023-04-12	18.360	18.460	18.120	18.210	17.892	13,268,274
2023-04-11	18.000	18.380	17.880	18.370	18.049	23,189,476
2023-04-10	18.140	18.490	17.920	18.000	17.686	19,808,529
2023-04-07	17.710	18.490	17.660	18.160	17.843	26,798,207
2023-04-06	18.040	18.160	17.300	17.870	17.558	57,285,891
2023-04-04	18.660	18.700	18.080	18.340	18.020	29,097,714
2023-04-03	18.850	18.940	18.430	18.660	18.334	26,992,753
2023-03-31	18.900	19.080	18.780	18.960	18.629	12,251,296
2023-03-30	18.720	19.170	18.570	18.950	18.619	16,132,802
2023-03-29	19.240	19.300	18.590	18.760	18.433	20,629,439
2023-03-28	19.330	19.620	19.140	19.230	18.894	17,068,993
2023-03-27	18.750	19.550	18.390	19.470	19.130	38,162,338
2023-03-24	18.720	18.880	18.470	18.750	18.423	14,993,873
2023-03-23	18.610	18.720	18.240	18.720	18.393	24,749,091
2023-03-22	18.890	19.140	18.450	18.610	18.285	31,180,865
2023-03-21	18.980	19.070	18.610	18.880	18.550	20,959,798
2023-03-20	18.900	19.150	18.500	18.860	18.531	22,104,233
2023-03-17	19.950	20.000	18.810	18.900	18.570	48,423,371
2023-03-16	20.660	20.680	19.590	19.780	19.435	33,774,507
2023-03-15	20.590	20.950	20.520	20.850	20.486	21,775,492
2023-03-14	20.750	20.820	20.000	20.460	20.103	25,215,016
2023-03-13	20.860	21.260	20.660	20.840	20.476	23,452,249
2023-03-10	20.790	21.000	20.520	20.870	20.506	16,662,508
2023-03-09	21.020	21.190	20.580	20.970	20.604	21,929,820
2023-03-08	21.230	21.570	20.810	20.960	20.594	26,984,362
2023-03-07	21.300	21.580	21.110	21.280	20.909	38,641,947
2023-03-06	20.080	21.580	20.010	21.410	21.036	60,040,070
2023-03-03	20.340	20.380	19.810	20.080	19.730	30,638,939
2023-03-02	19.580	20.640	19.560	20.460	20.103	52,089,567
2023-03-01	19.790	19.790	19.430	19.580	19.238	22,255,709
2023-02-28	19.690	19.770	19.420	19.730	19.386	19,963,444
2023-02-27	19.780	20.100	19.530	19.750	19.405	11,323,391
2023-02-24	20.110	20.150	19.670	19.840	19.494	17,841,699
2023-02-23	20.090	20.350	19.910	20.170	19.818	16,909,321
2023-02-22	19.840	20.260	19.750	20.100	19.749	16,719,770
2023-02-21	19.800	20.030	19.600	19.910	19.562	15,193,663
2023-02-20	19.700	19.980	19.410	19.780	19.435	27,436,104
2023-02-17	19.960	20.110	19.700	19.770	19.425	18,960,200
2023-02-16	20.110	20.460	19.770	19.910	19.562	30,393,657
2023-02-15	20.990	20.990	20.100	20.160	19.808	45,294,186
2023-02-14	20.350	20.950	20.210	20.930	20.565	45,548,013
2023-02-13	20.040	20.420	19.980	20.260	19.906	26,826,843
2023-02-10	20.240	20.260	19.850	20.090	19.739	19,159,211
2023-02-09	20.210	20.380	20.070	20.280	19.926	16,509,777
2023-02-08	20.250	20.400	20.030	20.220	19.867	15,897,574
2023-02-07	20.240	20.500	20.080	20.250	19.897	17,032,094

← NewerPage 15 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.