Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.380	10.560	10.160	10.480	9.883	1,715,000
2024-08-09	10.360	10.400	10.060	10.060	9.487	790,070
2024-08-08	10.280	10.280	9.910	10.160	9.581	802,400
2024-08-07	10.040	10.400	10.020	10.280	9.694	1,871,201
2024-08-06	10.200	10.220	9.950	9.960	9.392	787,200
2024-08-05	10.020	10.280	9.830	10.020	9.449	1,670,600
2024-08-02	10.300	10.400	10.040	10.220	9.638	1,125,800
2024-08-01	10.560	10.600	10.240	10.240	9.656	800,440
2024-07-31	9.960	10.560	9.960	10.480	9.883	926,000
2024-07-30	10.640	10.640	10.140	10.240	9.656	1,454,400
2024-07-29	10.500	10.660	10.380	10.480	9.883	922,600
2024-07-26	10.160	10.580	10.100	10.500	9.902	3,089,564
2024-07-25	10.380	10.380	9.840	10.000	9.430	2,174,000
2024-07-24	10.160	10.400	10.140	10.260	9.675	2,006,400
2024-07-23	10.340	10.560	10.000	10.060	9.487	3,392,600
2024-07-22	10.580	10.620	10.360	10.500	9.902	1,171,600
2024-07-19	10.840	10.840	10.440	10.520	9.920	1,092,000
2024-07-18	10.760	10.760	10.360	10.620	10.015	915,800
2024-07-17	11.020	11.020	10.340	10.500	9.902	4,036,600
2024-07-16	11.000	11.140	10.780	11.020	10.392	2,149,800
2024-07-15	10.860	10.980	10.680	10.900	10.279	1,565,800
2024-07-12	11.000	11.120	10.500	10.860	10.241	3,269,562
2024-07-11	10.740	11.020	10.580	11.020	10.392	4,154,800
2024-07-10	11.420	11.420	10.420	10.580	9.977	8,133,800
2024-07-09	11.240	11.580	11.140	11.440	10.788	3,176,400
2024-07-08	11.300	11.460	10.940	11.220	10.581	1,633,800
2024-07-05	11.420	11.460	11.160	11.260	10.618	1,613,200
2024-07-04	11.200	11.440	11.180	11.380	10.731	1,898,600
2024-07-03	11.500	11.500	11.120	11.160	10.524	4,504,500
2024-07-02	12.120	12.600	11.700	11.820	10.655	4,431,400
2024-06-28	12.120	12.580	11.800	12.440	11.214	3,362,600
2024-06-27	12.320	12.320	11.800	11.860	10.691	2,373,400
2024-06-26	12.860	12.860	12.080	12.160	10.961	3,939,042
2024-06-25	12.720	12.980	12.620	12.700	11.448	3,420,022
2024-06-24	13.000	13.100	12.400	12.760	11.502	3,709,796
2024-06-21	12.820	13.440	12.820	13.000	11.719	5,033,200
2024-06-20	13.060	13.220	12.780	12.960	11.683	1,593,600
2024-06-19	13.100	13.180	12.940	13.080	11.791	1,871,402
2024-06-18	12.800	13.180	12.740	13.100	11.809	2,460,000
2024-06-17	12.600	13.280	12.600	12.760	11.502	3,232,200
2024-06-14	12.720	13.060	12.640	12.800	11.538	2,861,200
2024-06-13	12.720	13.040	12.600	12.720	11.466	2,346,200
2024-06-12	12.500	12.820	12.300	12.620	11.376	2,705,900
2024-06-11	12.920	12.940	12.200	12.420	11.196	5,212,600
2024-06-07	12.900	13.500	12.880	13.060	11.773	3,726,800
2024-06-06	12.580	13.160	12.580	12.860	11.592	3,925,468
2024-06-05	13.460	13.560	12.560	12.660	11.412	4,834,694
2024-06-04	13.040	13.500	12.780	13.380	12.061	3,687,200
2024-06-03	12.600	13.000	12.540	12.880	11.610	2,047,310
2024-05-31	12.880	13.040	12.540	12.600	11.358	3,363,000
2024-05-30	13.000	13.500	12.740	12.880	11.610	4,522,200
2024-05-29	13.020	13.280	12.660	12.880	11.610	4,633,601
2024-05-28	13.000	13.500	12.980	13.280	11.971	8,854,300
2024-05-27	11.900	12.960	11.800	12.960	11.683	8,766,200
2024-05-24	11.200	12.140	11.200	11.920	10.745	5,220,500
2024-05-23	11.600	11.720	11.340	11.420	10.294	4,279,600
2024-05-22	11.860	12.080	11.620	11.660	10.511	2,039,600
2024-05-21	12.400	12.400	11.740	11.900	10.727	4,212,600
2024-05-20	12.320	12.460	12.240	12.400	11.178	2,605,200
2024-05-17	11.960	12.280	11.820	12.180	10.979	4,080,341

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.6070 HKD
2025-07-08	0.4409 HKD
2024-07-03	0.5211 HKD
2023-06-30	0.3663 HKD
2022-07-14	0.2693 HKD
2021-07-15	0.2161 HKD
2020-07-09	0.2243 HKD
2019-07-10	0.1252 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.