Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.750	18.110	17.520	17.940	17.393	19,122,960
2022-02-08	17.590	17.780	17.230	17.750	17.208	21,657,685
2022-02-07	17.490	17.920	17.430	17.530	16.995	22,951,377
2022-01-28	17.970	17.970	16.900	17.150	16.627	27,969,603
2022-01-27	18.100	18.540	17.600	17.670	17.131	22,070,897
2022-01-26	18.060	18.840	17.940	18.220	17.664	30,332,250
2022-01-25	18.700	18.950	17.800	17.800	17.257	23,408,767
2022-01-24	18.180	18.830	18.170	18.740	18.168	17,366,564
2022-01-21	18.600	18.850	18.160	18.320	17.761	18,229,631
2022-01-20	18.700	19.000	18.320	18.680	18.110	20,377,567
2022-01-19	18.730	19.240	18.520	18.800	18.226	25,672,388
2022-01-18	18.100	19.300	18.020	18.810	18.236	40,913,441
2022-01-17	17.830	18.520	17.560	18.220	17.664	32,228,013
2022-01-14	17.950	18.260	17.660	17.770	17.228	47,768,775
2022-01-13	20.050	20.070	18.130	18.220	17.664	66,491,111
2022-01-12	20.090	20.540	20.000	20.140	19.526	22,383,702
2022-01-11	19.710	20.400	19.630	19.930	19.322	28,241,211
2022-01-10	19.970	20.080	19.380	19.710	19.109	36,710,728
2022-01-07	21.210	21.450	20.000	20.100	19.487	46,983,545
2022-01-06	19.670	21.570	19.620	20.990	20.350	60,841,123
2022-01-05	20.700	20.730	19.770	19.940	19.332	53,335,905
2022-01-04	21.830	21.940	20.540	20.630	20.001	52,210,577
2021-12-31	22.010	22.210	21.380	21.420	20.766	37,843,973
2021-12-30	20.380	22.200	20.200	21.700	21.038	78,240,610
2021-12-29	20.690	21.300	20.220	20.400	19.778	39,590,625
2021-12-28	21.450	21.670	19.980	20.640	20.010	65,556,820
2021-12-27	21.260	22.710	21.260	21.610	20.951	50,762,265
2021-12-24	21.850	22.260	21.150	21.190	20.543	35,382,537
2021-12-23	20.560	22.450	20.480	21.990	21.319	55,007,693
2021-12-22	21.090	21.360	20.600	20.670	20.039	29,426,616
2021-12-21	21.000	21.200	20.390	21.110	20.466	35,279,434
2021-12-20	21.360	21.360	20.660	20.910	20.272	58,097,742
2021-12-17	22.370	23.420	21.900	21.910	21.242	65,221,907
2021-12-16	21.780	22.620	21.600	22.420	21.736	61,253,577
2021-12-15	20.900	22.100	20.590	21.790	21.125	76,235,765
2021-12-14	21.050	21.560	20.850	21.020	20.379	38,804,025
2021-12-13	20.500	21.490	20.280	21.270	20.621	65,122,079
2021-12-10	21.210	21.240	20.150	20.330	19.710	73,021,056
2021-12-09	21.370	21.910	20.900	21.450	20.796	50,274,515
2021-12-08	22.290	22.460	20.500	21.380	20.728	82,182,562
2021-12-07	22.190	22.660	21.680	22.090	21.416	64,216,450
2021-12-06	21.990	22.600	21.570	21.800	21.135	65,573,724
2021-12-03	20.500	22.450	20.390	21.910	21.242	91,968,893
2021-12-02	20.190	21.250	19.850	20.660	20.030	66,188,908
2021-12-01	20.310	20.740	19.800	20.190	19.574	49,703,955
2021-11-30	21.000	21.360	20.190	20.400	19.778	72,721,068
2021-11-29	19.790	21.390	19.680	20.990	20.350	87,675,577
2021-11-26	19.900	20.360	19.560	20.200	19.584	58,112,521
2021-11-25	19.550	20.640	19.150	20.120	19.506	87,869,859
2021-11-24	19.600	20.230	19.280	19.450	18.857	58,519,777
2021-11-23	19.870	20.750	19.430	19.850	19.244	91,812,557
2021-11-22	19.880	20.200	19.330	19.570	18.973	116,198,236
2021-11-19	17.280	19.230	17.080	19.230	18.643	82,261,051
2021-11-18	17.380	17.850	17.060	17.480	16.947	48,304,644
2021-11-17	17.110	17.470	16.880	17.200	16.675	50,963,457
2021-11-16	17.770	17.960	17.080	17.180	16.656	53,257,213
2021-11-15	18.900	19.330	17.710	17.760	17.218	65,346,146
2021-11-12	18.150	19.150	18.020	19.120	18.537	51,900,638
2021-11-11	18.070	18.400	17.730	18.300	17.742	42,259,028
2021-11-10	18.610	18.610	17.500	18.240	17.684	42,959,736

← NewerPage 20 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.