Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.450	15.540	15.200	15.240	15.240	26,424,852
2024-10-28	15.570	15.570	15.110	15.450	15.450	31,700,690
2024-10-25	15.000	15.800	14.980	15.570	15.570	42,835,192
2024-10-24	15.280	15.280	14.960	15.050	15.050	23,788,666
2024-10-23	15.400	15.550	15.140	15.350	15.350	38,926,580
2024-10-22	14.760	15.300	14.730	15.300	15.300	39,656,415
2024-10-21	15.000	15.010	14.590	14.800	14.800	32,907,734
2024-10-18	14.310	15.020	14.270	14.790	14.790	40,025,321
2024-10-17	14.980	14.990	14.330	14.370	14.370	35,646,518
2024-10-16	14.350	15.280	14.220	14.750	14.750	41,588,592
2024-10-15	14.810	14.860	14.460	14.460	14.460	30,823,609
2024-10-14	14.850	15.060	14.730	14.900	14.900	29,183,768
2024-10-11	15.100	15.100	14.520	14.650	14.650	26,186,229
2024-10-10	14.840	15.560	14.840	15.150	15.150	40,099,762
2024-10-09	15.510	15.880	14.840	14.850	14.850	61,652,187
2024-10-08	17.380	17.380	15.680	16.270	16.270	82,688,730
2024-09-30	15.060	15.960	14.800	15.800	15.800	68,898,368
2024-09-27	14.100	14.600	14.100	14.560	14.560	27,428,192
2024-09-26	13.500	13.850	13.400	13.850	13.850	27,346,912
2024-09-25	13.340	13.930	13.330	13.520	13.520	34,975,349
2024-09-24	12.780	13.180	12.580	13.170	13.170	33,194,682
2024-09-23	12.470	12.740	12.380	12.660	12.660	14,184,441
2024-09-20	12.650	12.660	12.350	12.470	12.470	16,469,396
2024-09-19	12.500	12.760	12.340	12.630	12.630	16,248,710
2024-09-18	12.360	12.520	12.260	12.430	12.430	12,702,588
2024-09-13	12.680	12.710	12.280	12.340	12.340	16,741,957
2024-09-12	12.560	12.880	12.560	12.710	12.710	16,132,355
2024-09-11	12.570	12.760	12.420	12.550	12.550	14,312,106
2024-09-10	12.730	12.750	12.330	12.620	12.620	20,612,100
2024-09-09	12.900	12.980	12.660	12.710	12.710	15,737,408
2024-09-06	13.190	13.220	12.930	12.940	12.940	13,531,257
2024-09-05	13.240	13.280	13.080	13.180	13.180	14,259,411
2024-09-04	13.290	13.410	13.080	13.220	13.220	13,412,501
2024-09-03	13.320	13.530	13.260	13.370	13.370	13,155,071
2024-09-02	13.620	13.660	13.390	13.410	13.410	17,508,710
2024-08-30	13.540	13.840	13.220	13.660	13.660	31,949,525
2024-08-29	13.500	13.680	13.480	13.560	13.560	15,303,755
2024-08-28	13.440	13.610	13.380	13.570	13.570	13,435,500
2024-08-27	13.750	13.770	13.400	13.460	13.460	17,700,585
2024-08-26	13.750	13.890	13.550	13.830	13.830	11,774,283
2024-08-23	13.730	13.860	13.610	13.760	13.760	11,665,748
2024-08-22	13.930	13.950	13.720	13.870	13.870	16,392,612
2024-08-21	14.070	14.070	13.670	13.860	13.860	20,785,196
2024-08-20	14.460	14.520	13.980	14.080	14.080	18,733,587
2024-08-19	14.150	14.420	14.060	14.240	14.240	19,472,821
2024-08-16	14.390	14.500	14.180	14.230	14.230	20,627,351
2024-08-15	14.360	14.510	14.140	14.410	14.410	35,642,939
2024-08-14	15.980	15.980	14.340	14.360	14.360	71,751,561
2024-08-13	15.900	16.060	15.760	15.930	15.930	12,704,410
2024-08-12	15.800	16.110	15.680	15.940	15.940	18,556,977
2024-08-09	15.660	16.030	15.540	15.550	15.550	8,986,677
2024-08-08	15.740	15.770	15.420	15.580	15.580	12,044,928
2024-08-07	15.590	15.950	15.550	15.840	15.840	14,650,503
2024-08-06	15.580	15.700	15.410	15.580	15.580	9,616,887
2024-08-05	15.770	15.850	15.450	15.460	15.460	15,904,800
2024-08-02	16.060	16.060	15.740	15.770	15.770	15,409,283
2024-08-01	16.220	16.640	16.150	16.170	16.170	16,796,462
2024-07-31	16.090	16.400	15.890	16.340	16.340	19,194,148
2024-07-30	16.060	16.150	15.780	16.050	16.050	12,026,771
2024-07-29	16.300	16.430	15.930	16.060	16.060	15,026,999

← NewerPage 9 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.