Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.500	20.830	20.120	20.180	19.828	24,266,029
2023-02-03	20.990	20.990	20.210	20.520	20.162	30,709,860
2023-02-02	20.790	21.120	20.660	21.010	20.643	31,611,264
2023-02-01	21.300	21.370	20.000	21.010	20.643	72,575,179
2023-01-31	21.110	21.510	21.070	21.380	21.007	12,369,307
2023-01-30	21.680	21.850	21.100	21.150	20.781	24,847,556
2023-01-20	21.440	21.710	21.300	21.420	21.046	18,162,088
2023-01-19	21.260	21.550	21.160	21.390	21.017	11,066,081
2023-01-18	21.600	21.740	21.300	21.330	20.958	10,232,824
2023-01-17	21.860	21.860	21.350	21.510	21.135	14,852,606
2023-01-16	22.120	22.250	21.540	21.630	21.252	31,729,490
2023-01-13	22.630	22.640	21.860	22.060	21.675	17,673,034
2023-01-12	22.170	22.960	22.110	22.450	22.058	20,211,033
2023-01-11	21.880	22.540	21.610	22.110	21.724	22,624,427
2023-01-10	22.330	22.450	21.720	21.880	21.498	20,192,471
2023-01-09	22.460	22.880	21.920	22.210	21.822	30,734,238
2023-01-06	22.680	23.260	22.440	22.460	22.068	27,375,690
2023-01-05	22.560	22.980	22.150	22.800	22.402	27,776,751
2023-01-04	22.550	22.600	22.250	22.560	22.166	22,584,274
2023-01-03	21.080	22.800	21.080	22.560	22.166	35,050,254
2022-12-30	21.150	21.440	20.940	21.020	20.653	16,018,877
2022-12-29	21.280	21.480	21.100	21.250	20.879	17,285,469
2022-12-28	20.520	21.550	20.410	21.480	21.105	35,272,651
2022-12-27	20.000	20.910	19.940	20.650	20.290	29,306,762
2022-12-26	18.730	20.070	18.720	19.970	19.621	27,334,583
2022-12-23	18.940	19.100	18.640	18.700	18.374	16,467,798
2022-12-22	19.690	19.690	19.070	19.070	18.737	17,512,762
2022-12-21	20.000	20.030	19.390	19.590	19.248	15,206,344
2022-12-20	19.800	20.100	19.750	20.020	19.671	10,955,626
2022-12-19	20.000	20.300	19.780	19.910	19.562	16,826,160
2022-12-16	20.500	20.730	20.030	20.140	19.788	22,481,048
2022-12-15	20.490	20.620	20.060	20.600	20.240	17,361,630
2022-12-14	20.680	20.780	20.300	20.440	20.083	20,709,747
2022-12-13	20.840	21.040	20.500	20.670	20.309	22,271,122
2022-12-12	21.100	21.150	20.600	20.780	20.417	26,730,503
2022-12-09	21.430	21.600	21.060	21.060	20.692	33,735,164
2022-12-08	21.500	22.030	21.410	21.610	21.233	22,926,621
2022-12-07	21.440	21.960	21.390	21.620	21.243	27,344,271
2022-12-06	21.910	22.090	21.080	21.500	21.125	49,847,196
2022-12-05	22.180	22.340	21.760	21.870	21.488	37,163,404
2022-12-02	23.290	23.350	21.700	22.230	21.842	68,408,932
2022-12-01	23.890	23.900	23.110	23.300	22.893	35,892,427
2022-11-30	24.350	24.350	23.480	24.160	23.738	30,957,039
2022-11-29	24.800	24.850	23.800	24.220	23.797	26,514,216
2022-11-28	24.650	25.300	24.410	24.640	24.210	17,386,047
2022-11-25	25.070	25.150	24.580	24.960	24.524	19,034,572
2022-11-24	25.030	25.870	24.920	25.140	24.701	22,410,910
2022-11-23	24.800	25.400	24.500	25.130	24.691	23,790,812
2022-11-22	25.410	25.520	24.660	24.830	24.397	20,381,576
2022-11-21	24.290	25.580	24.150	25.200	24.760	27,335,928
2022-11-18	23.800	24.690	23.420	24.520	24.092	29,060,802
2022-11-17	23.840	23.840	22.940	23.600	23.188	15,053,368
2022-11-16	23.900	24.500	23.330	23.890	23.473	19,201,828
2022-11-15	23.220	24.040	23.220	23.850	23.434	21,252,459
2022-11-14	24.450	24.480	23.370	23.570	23.159	24,893,956
2022-11-11	25.640	25.900	24.100	24.220	23.797	32,959,997
2022-11-10	24.960	25.600	24.650	24.920	24.485	26,278,905
2022-11-09	24.400	25.470	24.270	24.910	24.475	29,219,570
2022-11-08	25.410	25.490	24.260	24.490	24.063	35,986,575
2022-11-07	24.770	26.070	24.450	25.560	25.114	66,931,818

← NewerPage 16 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.