Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.470	9.560	9.310	9.310	8.392	763,600
2023-08-17	9.340	9.540	9.250	9.480	8.546	565,200
2023-08-16	9.500	9.540	9.320	9.340	8.419	876,200
2023-08-15	9.510	9.670	9.500	9.530	8.591	481,400
2023-08-14	9.600	9.720	9.440	9.550	8.609	1,503,400
2023-08-11	9.960	9.960	9.600	9.710	8.753	1,436,200
2023-08-10	9.760	9.880	9.660	9.880	8.906	758,200
2023-08-09	9.830	9.830	9.630	9.710	8.753	1,094,600
2023-08-08	9.930	9.940	9.780	9.820	8.852	1,228,965
2023-08-07	10.000	10.020	9.840	9.960	8.978	1,143,030
2023-08-04	10.080	10.180	9.980	10.020	9.032	1,172,600
2023-08-03	10.240	10.240	10.040	10.060	9.068	1,110,073
2023-08-02	10.300	10.380	10.120	10.160	9.159	839,200
2023-08-01	10.620	10.660	10.220	10.320	9.303	1,066,400
2023-07-31	10.340	10.620	10.300	10.400	9.375	1,837,000
2023-07-28	10.500	10.500	10.160	10.260	9.249	4,129,200
2023-07-27	10.680	10.680	10.400	10.560	9.519	1,029,000
2023-07-26	10.580	10.600	10.500	10.500	9.465	409,200
2023-07-25	10.600	10.920	10.400	10.560	9.519	2,354,400
2023-07-24	10.560	10.700	10.360	10.520	9.483	710,600
2023-07-21	10.760	10.760	10.440	10.520	9.483	696,000
2023-07-20	10.520	10.940	10.520	10.760	9.699	681,800
2023-07-19	10.900	10.980	10.660	10.900	9.826	858,200
2023-07-18	11.040	11.220	10.920	10.960	9.880	1,716,800
2023-07-14	11.320	11.320	11.080	11.140	10.042	887,400
2023-07-13	11.340	11.380	11.100	11.180	10.078	2,071,286
2023-07-12	11.020	11.500	10.960	11.340	10.222	4,028,800
2023-07-11	10.400	11.000	10.400	11.000	9.916	2,136,400
2023-07-10	10.480	10.640	10.400	10.400	9.375	679,400
2023-07-07	10.620	10.620	10.300	10.480	9.447	914,800
2023-07-06	10.740	10.760	10.440	10.600	9.555	1,680,200
2023-07-05	10.520	10.740	10.400	10.700	9.645	1,449,200
2023-07-04	10.380	10.600	10.240	10.440	9.411	1,511,000
2023-07-03	10.040	10.400	10.040	10.320	9.303	1,014,800
2023-06-30	10.120	10.180	9.890	10.020	9.032	883,000
2023-06-29	10.280	10.440	10.180	10.240	8.901	1,010,400
2023-06-28	10.260	10.340	10.080	10.280	8.935	535,200
2023-06-27	9.990	10.260	9.910	10.200	8.866	1,114,600
2023-06-26	10.420	10.420	9.860	9.910	8.614	2,820,634
2023-06-23	10.400	10.400	9.880	9.930	8.631	1,003,000
2023-06-21	10.540	10.660	10.320	10.460	9.092	1,331,900
2023-06-20	10.780	10.780	10.460	10.560	9.179	1,378,400
2023-06-19	10.760	10.940	10.560	10.760	9.353	1,088,400
2023-06-16	10.500	10.960	10.500	10.720	9.318	2,422,200
2023-06-15	10.080	10.480	9.980	10.480	9.109	2,869,200
2023-06-14	10.340	10.360	10.100	10.180	8.848	2,075,800
2023-06-13	10.320	10.520	10.300	10.400	9.040	698,000
2023-06-12	10.600	10.600	10.140	10.380	9.022	2,334,600
2023-06-09	10.460	10.620	10.240	10.600	9.213	1,618,800
2023-06-08	10.320	10.380	10.180	10.380	9.022	575,200
2023-06-07	10.460	10.460	10.240	10.320	8.970	427,000
2023-06-06	10.660	10.660	10.240	10.340	8.987	2,087,000
2023-06-05	10.720	10.740	10.300	10.600	9.213	1,692,200
2023-06-02	10.420	10.640	10.420	10.580	9.196	1,031,600
2023-06-01	10.320	10.500	10.220	10.340	8.987	1,111,700
2023-05-31	10.260	10.440	10.180	10.320	8.970	1,867,000
2023-05-30	10.480	10.600	10.200	10.440	9.074	1,711,000
2023-05-29	10.860	10.860	10.300	10.480	9.109	1,911,600
2023-05-25	10.660	10.860	10.560	10.660	9.266	1,079,600
2023-05-24	10.920	10.920	10.660	10.760	9.353	1,126,100

← NewerPage 14 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.