Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.250	16.570	16.020	16.350	16.065	19,800,159
2022-08-03	16.450	17.000	15.990	16.090	15.809	28,469,229
2022-08-02	16.970	16.970	15.930	16.310	16.025	37,201,891
2022-08-01	17.150	17.300	16.680	17.300	16.998	21,756,950
2022-07-29	17.150	17.860	17.010	17.310	17.008	30,276,693
2022-07-28	17.160	17.340	16.820	16.970	16.674	16,289,669
2022-07-27	16.750	17.370	16.680	17.310	16.782	20,925,672
2022-07-26	16.860	17.070	16.650	16.840	16.326	15,370,655
2022-07-25	17.780	17.880	16.710	16.800	16.287	37,457,685
2022-07-22	17.810	18.040	17.710	17.930	17.383	22,139,229
2022-07-21	18.110	18.200	17.820	17.850	17.305	25,872,527
2022-07-20	17.500	18.350	17.470	18.270	17.713	43,002,137
2022-07-19	17.790	17.800	17.400	17.510	16.976	29,661,110
2022-07-18	18.050	18.250	17.500	17.970	17.422	47,401,440
2022-07-15	17.420	18.070	17.340	17.850	17.305	63,262,646
2022-07-14	17.710	17.710	17.320	17.510	16.976	48,109,266
2022-07-13	16.880	17.960	16.800	17.750	17.208	75,169,345
2022-07-12	16.140	17.200	15.970	16.720	16.210	48,720,637
2022-07-11	16.320	16.470	15.960	16.060	15.570	30,890,382
2022-07-08	17.270	17.340	16.500	16.550	16.045	40,958,601
2022-07-07	16.370	17.300	16.160	17.190	16.666	53,587,559
2022-07-06	16.760	17.090	16.110	16.560	16.055	36,673,398
2022-07-05	16.260	16.960	16.220	16.840	16.326	50,949,989
2022-07-04	16.190	16.350	15.700	16.300	15.803	31,513,484
2022-07-01	16.440	16.540	16.090	16.190	15.696	23,746,189
2022-06-30	16.210	16.650	15.930	16.450	15.948	41,609,444
2022-06-29	16.680	16.800	16.160	16.240	15.745	36,359,828
2022-06-28	16.340	16.880	16.160	16.780	16.268	37,522,450
2022-06-27	17.000	17.060	16.310	16.460	15.958	45,848,062
2022-06-24	16.520	17.070	16.450	16.770	16.258	38,758,395
2022-06-23	16.790	16.850	15.920	16.710	16.200	46,251,530
2022-06-22	16.940	17.130	16.540	16.680	16.171	33,290,895
2022-06-21	17.030	17.150	16.700	17.050	16.530	37,106,145
2022-06-20	16.230	17.180	16.130	17.060	16.540	48,651,916
2022-06-17	15.940	16.570	15.880	16.290	15.793	41,665,275
2022-06-16	15.850	16.230	15.720	15.950	15.463	34,964,098
2022-06-15	16.000	16.240	15.840	15.850	15.366	44,327,717
2022-06-14	15.270	16.250	15.250	16.160	15.667	61,131,303
2022-06-13	14.820	15.580	14.800	15.550	15.076	57,774,887
2022-06-10	14.660	15.190	14.600	15.060	14.601	36,112,421
2022-06-09	15.390	15.390	14.780	14.910	14.455	38,787,733
2022-06-08	15.010	15.420	14.910	15.220	14.756	60,000,497
2022-06-07	15.050	15.230	14.700	14.800	14.348	44,457,492
2022-06-06	14.230	15.310	14.220	15.150	14.688	82,410,322
2022-06-02	13.840	14.450	13.730	14.390	13.951	52,227,457
2022-06-01	13.870	13.920	13.700	13.870	13.447	30,779,051
2022-05-31	13.900	14.130	13.610	13.980	13.553	47,461,384
2022-05-30	13.700	13.770	13.450	13.720	13.301	27,668,729
2022-05-27	13.750	13.920	13.400	13.660	13.243	37,520,799
2022-05-26	13.880	13.990	13.350	13.720	13.301	49,210,975
2022-05-25	13.060	13.500	12.980	13.460	13.049	37,035,592
2022-05-24	13.710	13.980	13.060	13.060	12.662	51,830,578
2022-05-23	13.740	13.890	13.510	13.840	13.418	38,539,707
2022-05-20	13.450	13.840	13.330	13.760	13.340	52,418,895
2022-05-19	12.580	13.470	12.540	13.460	13.049	60,386,898
2022-05-18	12.980	13.050	12.820	12.850	12.458	21,382,976
2022-05-17	12.850	13.020	12.800	13.010	12.613	22,665,623
2022-05-16	13.240	13.280	12.830	12.890	12.497	29,675,311
2022-05-13	13.100	13.220	12.780	13.130	12.729	36,107,739
2022-05-12	12.770	13.200	12.700	12.900	12.506	35,277,615

← NewerPage 18 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.