Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.760	24.590	22.760	24.590	24.161	38,598,676
2022-11-03	22.910	23.390	22.310	22.350	21.960	26,185,695
2022-11-02	22.950	23.420	22.220	23.260	22.854	35,370,507
2022-11-01	23.080	23.630	22.820	23.220	22.815	25,149,133
2022-10-31	22.370	23.450	22.370	23.210	22.805	26,548,018
2022-10-28	22.380	23.380	22.290	22.420	22.029	34,499,889
2022-10-27	24.210	24.990	22.750	22.810	22.412	45,901,528
2022-10-26	24.000	25.020	23.550	24.290	23.866	35,331,901
2022-10-25	23.800	24.290	22.800	24.060	23.640	38,118,624
2022-10-24	23.160	24.020	23.010	23.780	23.365	44,143,210
2022-10-21	22.890	23.880	22.810	23.360	22.952	36,719,846
2022-10-20	22.800	23.490	22.000	22.920	22.520	30,826,045
2022-10-19	22.920	23.230	22.590	23.010	22.608	27,730,277
2022-10-18	21.650	23.460	21.540	23.120	22.716	45,287,665
2022-10-17	21.860	21.960	20.880	21.560	21.184	27,781,072
2022-10-14	22.140	22.410	21.520	22.020	21.636	32,317,792
2022-10-13	21.660	22.530	21.560	22.000	21.616	29,569,377
2022-10-12	21.220	22.050	20.690	21.960	21.577	32,540,652
2022-10-11	20.440	21.400	20.270	21.250	20.879	30,138,423
2022-10-10	20.490	20.910	20.340	20.500	20.142	15,212,476
2022-09-30	21.060	21.350	20.420	20.440	20.083	24,146,821
2022-09-29	21.520	21.600	20.960	21.320	20.948	17,219,181
2022-09-28	22.110	22.240	20.810	21.310	20.938	28,229,676
2022-09-27	22.120	22.510	21.460	21.940	21.557	22,688,429
2022-09-26	21.480	22.500	21.410	21.890	21.508	25,854,262
2022-09-23	22.380	22.680	21.600	21.660	21.282	33,095,994
2022-09-22	22.280	23.180	21.670	22.660	22.264	38,056,447
2022-09-21	21.890	22.490	21.590	22.240	21.852	31,842,029
2022-09-20	22.200	22.460	21.790	22.060	21.675	28,730,255
2022-09-19	21.830	22.270	21.500	21.980	21.596	41,784,635
2022-09-16	22.590	22.930	22.000	22.050	21.665	43,918,716
2022-09-15	24.030	24.090	22.400	23.000	22.599	62,730,824
2022-09-14	23.380	24.130	22.890	23.530	23.119	52,354,468
2022-09-13	24.250	24.510	22.910	23.790	23.375	53,161,322
2022-09-09	23.250	24.910	23.100	23.920	23.502	70,141,975
2022-09-08	22.330	24.280	22.200	23.650	23.237	80,885,711
2022-09-07	21.990	23.050	21.910	22.350	21.960	60,939,526
2022-09-06	21.290	22.560	21.080	22.200	21.813	63,824,596
2022-09-05	20.950	21.730	20.800	21.500	21.125	66,678,135
2022-09-02	19.330	20.270	19.000	20.160	19.808	51,343,277
2022-09-01	19.700	19.900	18.910	19.000	18.668	31,899,598
2022-08-31	19.380	20.200	18.310	19.700	19.356	80,484,488
2022-08-30	20.050	20.050	19.190	19.360	19.022	32,843,840
2022-08-29	19.600	20.350	19.060	20.050	19.700	57,185,429
2022-08-26	19.360	20.680	19.040	19.900	19.553	80,039,929
2022-08-25	18.350	19.650	18.350	19.360	19.022	73,914,107
2022-08-24	18.750	18.830	17.980	18.220	17.902	44,491,103
2022-08-23	17.890	18.830	17.660	18.780	18.452	64,575,982
2022-08-22	17.370	18.300	17.300	17.900	17.588	43,271,637
2022-08-19	17.150	17.570	16.810	17.180	16.880	28,608,325
2022-08-18	17.200	17.620	17.050	17.110	16.811	20,804,470
2022-08-17	17.220	17.440	17.060	17.290	16.988	19,337,367
2022-08-16	17.250	17.650	17.050	17.090	16.792	23,898,217
2022-08-15	16.430	17.180	16.410	17.150	16.851	29,547,064
2022-08-12	16.880	16.910	16.490	16.500	16.212	16,871,167
2022-08-11	16.770	16.890	16.600	16.860	16.566	18,012,556
2022-08-10	16.450	16.940	16.200	16.810	16.517	25,579,876
2022-08-09	16.540	16.760	16.360	16.530	16.241	17,524,874
2022-08-08	15.710	16.600	15.680	16.500	16.212	30,875,857
2022-08-05	16.440	16.470	15.510	15.930	15.652	40,776,689

← NewerPage 17 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.