Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.810	13.240	12.750	12.770	12.380	58,996,466
2022-05-10	12.180	12.950	12.120	12.880	12.487	48,885,996
2022-05-09	12.290	12.470	12.210	12.400	12.022	28,207,785
2022-05-06	12.500	12.630	12.310	12.370	11.993	36,751,811
2022-05-05	12.600	13.050	12.520	12.860	12.468	55,914,833
2022-04-29	11.990	12.680	11.860	12.620	12.235	46,443,468
2022-04-28	11.850	12.140	11.750	11.920	11.556	34,871,764
2022-04-27	11.070	12.030	11.050	11.950	11.585	46,710,366
2022-04-26	11.100	11.660	11.100	11.270	10.926	43,666,584
2022-04-25	11.920	12.020	11.120	11.190	10.849	46,449,793
2022-04-22	11.940	12.320	11.760	12.200	11.828	31,963,237
2022-04-21	13.000	13.100	11.940	12.030	11.663	55,468,783
2022-04-20	12.860	13.260	12.560	12.610	12.225	39,713,792
2022-04-19	12.710	13.060	12.650	12.780	12.390	26,147,339
2022-04-18	12.520	12.780	12.180	12.730	12.342	22,739,410
2022-04-15	12.610	12.710	12.380	12.570	12.187	20,845,896
2022-04-14	12.500	12.870	12.500	12.680	12.293	30,731,703
2022-04-13	12.690	12.790	12.450	12.470	12.090	27,237,744
2022-04-12	12.500	12.880	12.460	12.800	12.409	47,523,828
2022-04-11	12.700	12.710	12.060	12.150	11.779	31,378,526
2022-04-08	12.650	12.850	12.400	12.770	12.380	27,790,887
2022-04-07	13.140	13.140	12.580	12.600	12.216	48,499,052
2022-04-06	13.600	13.600	13.100	13.180	12.778	37,646,355
2022-04-01	13.450	13.650	13.230	13.590	13.175	29,262,471
2022-03-31	14.080	14.090	13.410	13.560	13.146	37,903,968
2022-03-30	13.720	14.150	13.700	14.130	13.699	31,515,908
2022-03-29	14.040	14.070	13.520	13.580	13.166	24,653,615
2022-03-28	13.840	13.980	13.540	13.810	13.389	22,739,873
2022-03-25	14.270	14.380	13.970	13.990	13.563	26,877,947
2022-03-24	14.600	15.010	14.360	14.380	13.941	40,766,070
2022-03-23	14.690	15.350	14.630	14.730	14.281	72,282,276
2022-03-22	14.300	14.450	14.140	14.230	13.796	18,729,107
2022-03-21	14.420	14.460	14.080	14.280	13.844	21,527,598
2022-03-18	14.160	14.430	14.010	14.350	13.912	24,420,526
2022-03-17	14.150	14.520	14.060	14.150	13.718	40,744,479
2022-03-16	13.760	14.000	13.150	13.990	13.563	38,106,810
2022-03-15	14.450	14.470	13.380	13.440	13.030	48,948,674
2022-03-14	14.860	15.120	14.510	14.510	14.067	20,200,099
2022-03-11	15.060	15.250	14.560	15.130	14.668	30,570,730
2022-03-10	15.250	15.520	15.030	15.300	14.833	32,204,112
2022-03-09	14.880	15.240	14.080	14.870	14.416	38,094,527
2022-03-08	15.550	15.600	14.700	14.760	14.310	31,974,061
2022-03-07	15.860	15.860	15.330	15.480	15.008	24,998,817
2022-03-04	16.090	16.180	15.760	15.870	15.386	22,688,136
2022-03-03	16.500	16.590	16.220	16.280	15.783	27,180,336
2022-03-02	16.150	16.450	16.080	16.360	15.861	23,304,701
2022-03-01	16.460	16.670	16.140	16.310	15.812	29,767,021
2022-02-28	16.400	16.630	16.090	16.260	15.764	29,711,990
2022-02-25	16.300	16.590	16.160	16.390	15.890	35,545,426
2022-02-24	16.100	16.780	15.820	16.020	15.531	47,102,010
2022-02-23	15.780	16.330	15.750	16.220	15.725	48,865,050
2022-02-22	15.920	15.920	15.400	15.610	15.134	29,959,222
2022-02-21	16.000	16.050	15.740	16.010	15.522	24,578,456
2022-02-18	15.980	16.190	15.900	16.010	15.522	22,511,962
2022-02-17	16.100	16.280	15.900	16.170	15.677	41,965,982
2022-02-16	16.350	16.460	16.130	16.210	15.715	27,903,067
2022-02-15	16.090	16.300	15.980	16.260	15.764	30,744,610
2022-02-14	16.540	16.610	15.800	15.990	15.502	43,872,280
2022-02-11	17.350	17.420	16.360	16.550	16.045	46,908,306
2022-02-10	17.790	18.000	17.360	17.460	16.927	24,736,849

← NewerPage 19 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.