Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	6.850	6.950	6.710	6.940	6.256	613,800
2024-02-14	7.030	7.030	6.680	6.910	6.229	1,163,600
2024-02-09	7.200	7.200	6.850	7.090	6.391	565,400
2024-02-08	7.200	7.360	7.100	7.220	6.508	2,153,800
2024-02-07	7.150	7.300	7.120	7.200	6.490	3,635,400
2024-02-06	6.800	7.150	6.750	7.100	6.400	3,119,000
2024-02-05	7.020	7.020	6.660	6.810	6.139	3,333,700
2024-02-02	7.060	7.140	6.920	7.030	6.337	1,849,200
2024-02-01	6.690	7.180	6.670	7.060	6.364	4,715,200
2024-01-31	6.930	7.090	6.670	6.700	6.040	3,783,600
2024-01-30	7.150	7.150	6.910	6.970	6.283	3,435,000
2024-01-29	6.980	7.100	6.850	7.020	6.328	2,967,600
2024-01-26	6.710	7.020	6.710	6.820	6.148	3,485,400
2024-01-25	6.400	6.800	6.340	6.740	6.076	5,788,200
2024-01-24	6.200	6.400	6.080	6.390	5.760	2,356,770
2024-01-23	6.060	6.300	6.050	6.130	5.526	2,749,600
2024-01-22	6.220	6.220	6.000	6.090	5.490	4,984,200
2024-01-19	6.610	6.660	6.160	6.210	5.598	5,888,400
2024-01-18	6.550	6.600	6.460	6.570	5.922	827,600
2024-01-17	6.840	6.880	6.490	6.550	5.904	2,188,408
2024-01-16	6.910	6.910	6.590	6.680	6.022	3,188,400
2024-01-15	6.900	7.010	6.770	6.940	6.256	643,400
2024-01-12	6.870	7.050	6.860	6.960	6.274	968,800
2024-01-11	6.770	6.990	6.770	6.810	6.139	1,512,000
2024-01-10	6.810	6.860	6.710	6.780	6.112	1,115,800
2024-01-09	6.870	6.920	6.770	6.840	6.166	1,556,800
2024-01-08	6.980	7.040	6.730	6.760	6.094	1,469,000
2024-01-05	7.180	7.180	6.930	7.010	6.319	2,433,800
2024-01-04	7.130	7.170	6.990	7.130	6.427	802,200
2024-01-03	7.160	7.230	7.130	7.190	6.481	999,200
2024-01-02	7.210	7.230	7.110	7.190	6.481	812,704
2023-12-29	7.160	7.180	7.070	7.140	6.436	1,520,400
2023-12-28	6.890	7.110	6.890	7.100	6.400	1,912,000
2023-12-27	6.740	6.880	6.680	6.850	6.175	1,825,000
2023-12-22	6.710	6.780	6.560	6.700	6.040	1,774,600
2023-12-21	6.410	6.660	6.380	6.640	5.986	1,484,200
2023-12-20	6.500	6.640	6.440	6.450	5.814	2,204,200
2023-12-19	6.480	6.510	6.400	6.410	5.778	1,793,600
2023-12-18	6.580	6.600	6.440	6.500	5.859	899,800
2023-12-15	6.690	6.700	6.550	6.580	5.931	1,125,600
2023-12-14	6.430	6.620	6.430	6.510	5.868	1,198,000
2023-12-13	6.630	6.640	6.500	6.510	5.868	937,400
2023-12-12	6.530	6.680	6.510	6.610	5.959	2,237,800
2023-12-11	6.700	6.710	6.400	6.520	5.877	6,139,400
2023-12-08	6.800	6.850	6.690	6.700	6.040	793,400
2023-12-07	6.800	6.850	6.710	6.800	6.130	1,526,000
2023-12-06	6.730	6.900	6.730	6.860	6.184	1,169,800
2023-12-05	7.000	7.000	6.730	6.750	6.085	2,151,000
2023-12-04	7.070	7.070	6.820	6.890	6.211	1,091,800
2023-12-01	7.000	7.050	6.880	6.890	6.211	2,084,000
2023-11-30	7.060	7.180	6.970	7.000	6.310	1,942,428
2023-11-29	7.260	7.290	7.020	7.050	6.355	2,485,200
2023-11-28	7.330	7.500	7.270	7.280	6.562	1,043,200
2023-11-27	7.550	7.570	7.350	7.370	6.644	854,200
2023-11-24	7.740	7.830	7.540	7.560	6.815	529,800
2023-11-23	7.680	7.730	7.590	7.730	6.968	467,200
2023-11-22	7.800	7.820	7.620	7.680	6.923	693,800
2023-11-21	7.880	7.880	7.760	7.820	7.049	835,600
2023-11-20	7.700	7.820	7.620	7.790	7.022	1,040,900
2023-11-17	7.840	7.840	7.650	7.720	6.959	1,304,000

← NewerPage 12 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.