Dongfang Electric Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.500 | 19.130 | 18.490 | 18.750 | 18.178 | 49,156,504 |
| 2021-11-08 | 18.540 | 19.000 | 18.200 | 18.250 | 17.693 | 47,127,784 |
| 2021-11-05 | 19.730 | 19.780 | 18.500 | 18.500 | 17.936 | 74,416,544 |
| 2021-11-04 | 19.240 | 20.330 | 18.710 | 19.750 | 19.147 | 95,583,485 |
| 2021-11-03 | 17.700 | 19.500 | 17.610 | 19.230 | 18.643 | 106,139,187 |
| 2021-11-02 | 17.670 | 18.490 | 17.190 | 17.950 | 17.402 | 73,598,594 |
| 2021-11-01 | 18.000 | 18.180 | 17.250 | 17.790 | 17.247 | 63,926,106 |
| 2021-10-29 | 18.510 | 18.920 | 17.830 | 18.150 | 17.596 | 76,423,908 |
| 2021-10-28 | 17.890 | 19.600 | 17.800 | 18.750 | 18.178 | 99,579,978 |
| 2021-10-27 | 17.700 | 18.320 | 17.600 | 17.990 | 17.441 | 63,346,112 |
| 2021-10-26 | 17.700 | 18.420 | 17.500 | 17.680 | 17.141 | 82,735,406 |
| 2021-10-25 | 15.900 | 17.390 | 15.900 | 17.390 | 16.859 | 54,132,902 |
| 2021-10-22 | 16.150 | 16.400 | 15.800 | 15.810 | 15.328 | 34,535,175 |
| 2021-10-21 | 16.180 | 16.610 | 16.030 | 16.220 | 15.725 | 33,322,045 |
| 2021-10-20 | 16.000 | 16.550 | 15.770 | 16.220 | 15.725 | 34,701,274 |
| 2021-10-19 | 15.860 | 16.200 | 15.620 | 16.100 | 15.609 | 36,226,619 |
| 2021-10-18 | 15.700 | 16.150 | 15.590 | 15.820 | 15.337 | 39,295,223 |
| 2021-10-15 | 15.590 | 15.930 | 15.160 | 15.550 | 15.076 | 37,125,861 |
| 2021-10-14 | 14.980 | 15.930 | 14.740 | 15.600 | 15.124 | 50,487,814 |
← NewerPage 21 of 21 · 1,219 trading days
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.