Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.940	7.940	7.740	7.830	7.058	959,600
2023-11-15	7.810	7.920	7.740	7.900	7.121	1,328,800
2023-11-14	7.700	7.750	7.660	7.690	6.932	656,600
2023-11-13	7.770	7.770	7.520	7.580	6.833	775,500
2023-11-10	7.640	7.640	7.460	7.490	6.752	891,000
2023-11-09	7.660	7.770	7.640	7.640	6.887	659,400
2023-11-08	7.800	7.820	7.610	7.670	6.914	1,360,000
2023-11-07	7.930	7.930	7.700	7.820	7.049	853,691
2023-11-06	7.740	8.100	7.740	7.910	7.130	1,850,400
2023-11-03	7.380	7.790	7.380	7.750	6.986	1,699,600
2023-11-02	7.540	7.660	7.350	7.370	6.644	1,205,600
2023-11-01	7.480	7.570	7.390	7.540	6.797	1,251,800
2023-10-31	7.600	7.740	7.430	7.500	6.761	1,161,200
2023-10-30	7.670	7.690	7.400	7.580	6.833	921,600
2023-10-27	7.460	7.710	7.440	7.640	6.887	1,913,000
2023-10-26	7.430	7.510	7.340	7.460	6.725	915,200
2023-10-25	7.500	7.620	7.380	7.490	6.752	1,325,000
2023-10-24	7.310	7.440	7.190	7.380	6.653	1,144,600
2023-10-20	7.590	7.590	7.310	7.330	6.608	1,382,600
2023-10-19	7.560	7.560	7.400	7.480	6.743	1,107,000
2023-10-18	7.730	7.840	7.550	7.580	6.833	1,272,000
2023-10-17	7.950	7.950	7.750	7.810	7.040	737,800
2023-10-16	7.850	7.990	7.770	7.790	7.022	1,074,400
2023-10-13	8.190	8.240	7.890	7.950	7.166	1,940,200
2023-10-12	8.170	8.290	8.020	8.270	7.455	6,106,400
2023-10-11	8.020	8.190	7.980	8.120	7.320	1,017,000
2023-10-10	8.030	8.160	8.010	8.080	7.284	983,800
2023-10-09	8.020	8.030	7.810	7.900	7.121	833,600
2023-10-06	8.140	8.200	7.980	8.020	7.230	419,600
2023-10-05	8.050	8.170	7.910	8.100	7.302	265,200
2023-10-04	8.200	8.200	7.850	7.970	7.184	1,254,000
2023-10-03	8.700	8.700	8.020	8.150	7.347	845,000
2023-09-29	8.380	8.720	8.380	8.700	7.843	291,800
2023-09-28	8.430	8.490	8.320	8.360	7.536	1,094,800
2023-09-27	8.460	8.540	8.320	8.400	7.572	1,907,000
2023-09-26	8.640	8.640	8.420	8.420	7.590	696,400
2023-09-25	9.000	9.000	8.500	8.540	7.698	1,465,600
2023-09-22	8.860	8.900	8.680	8.900	8.023	2,342,200
2023-09-21	8.930	8.990	8.830	8.880	8.005	625,000
2023-09-20	8.970	9.050	8.920	8.920	8.041	539,200
2023-09-19	8.970	9.120	8.900	9.030	8.140	656,600
2023-09-18	9.340	9.340	8.970	8.970	8.086	1,215,800
2023-09-15	9.100	9.360	9.100	9.330	8.410	1,055,400
2023-09-14	9.010	9.280	9.010	9.240	8.329	1,142,800
2023-09-13	9.190	9.210	8.970	9.000	8.113	1,733,600
2023-09-12	9.100	9.290	9.100	9.250	8.338	1,178,271
2023-09-11	8.800	9.150	8.750	9.100	8.203	1,431,000
2023-09-07	9.110	9.110	8.760	8.800	7.933	1,936,900
2023-09-06	9.100	9.120	9.020	9.060	8.167	798,600
2023-09-05	9.110	9.240	9.070	9.100	8.203	984,400
2023-09-04	9.210	9.210	9.060	9.180	8.275	1,534,200
2023-08-31	9.580	9.580	9.040	9.050	8.158	3,070,800
2023-08-30	9.700	9.800	9.470	9.480	8.546	581,600
2023-08-29	9.530	9.780	9.530	9.700	8.744	486,918
2023-08-28	9.800	10.100	9.580	9.580	8.636	938,800
2023-08-25	9.480	9.670	9.470	9.660	8.708	476,200
2023-08-24	9.300	9.660	9.300	9.600	8.654	1,480,200
2023-08-23	9.210	9.410	9.160	9.260	8.347	846,600
2023-08-22	9.240	9.310	9.110	9.260	8.347	1,394,400
2023-08-21	9.320	9.520	9.120	9.130	8.230	1,697,600

← NewerPage 13 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.