Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	11.140	11.180	10.800	10.920	9.492	998,800
2023-05-22	11.280	11.280	11.080	11.140	9.683	544,400
2023-05-19	11.280	11.280	10.900	11.100	9.648	1,763,000
2023-05-18	11.500	11.500	11.160	11.320	9.839	1,527,000
2023-05-17	11.320	11.580	11.200	11.200	9.735	3,001,400
2023-05-16	10.880	11.600	10.840	11.320	9.839	4,414,400
2023-05-15	10.500	10.980	9.800	10.840	9.422	11,273,800
2023-05-12	11.180	11.180	10.940	11.040	9.596	1,413,600
2023-05-11	11.300	11.300	10.980	11.140	9.683	1,725,600
2023-05-10	11.100	11.440	11.060	11.300	9.822	1,542,600
2023-05-09	11.440	11.440	11.120	11.220	9.752	1,993,400
2023-05-08	11.280	11.500	11.020	11.440	9.944	2,850,200
2023-05-05	11.480	11.480	11.080	11.240	9.770	2,211,600
2023-05-04	10.900	11.500	10.900	11.480	9.978	3,581,200
2023-05-03	11.300	11.300	10.820	10.920	9.492	1,097,800
2023-05-02	11.300	11.580	11.180	11.420	9.926	892,300
2023-04-28	11.280	11.300	11.000	11.080	9.631	1,715,400
2023-04-27	11.280	11.320	10.960	11.300	9.822	1,422,600
2023-04-26	10.780	11.320	10.780	11.320	9.839	3,541,400
2023-04-25	11.400	11.420	10.880	10.920	9.492	3,939,200
2023-04-24	11.240	11.600	11.240	11.420	9.926	1,275,800
2023-04-21	11.560	11.640	11.340	11.440	9.944	1,614,600
2023-04-20	11.780	11.800	11.480	11.660	10.135	1,813,000
2023-04-19	11.960	12.040	11.600	11.780	10.239	1,481,800
2023-04-18	11.900	12.040	11.860	11.960	10.396	1,070,600
2023-04-17	11.600	12.100	11.600	12.020	10.448	1,649,600
2023-04-14	11.860	11.920	11.460	11.800	10.256	2,706,400
2023-04-13	11.620	11.840	11.420	11.560	10.048	5,018,455
2023-04-12	12.000	12.200	11.760	11.880	10.326	1,800,600
2023-04-11	11.700	12.220	11.700	12.140	10.552	4,561,800
2023-04-06	12.480	12.480	11.380	11.700	10.170	7,308,200
2023-04-04	12.680	12.700	12.120	12.300	10.691	3,288,000
2023-04-03	12.540	12.800	12.480	12.500	10.865	1,733,200
2023-03-31	12.640	12.940	12.600	12.680	11.021	1,951,200
2023-03-30	12.780	13.020	12.720	12.820	11.143	1,234,200
2023-03-29	12.980	13.220	12.680	12.760	11.091	2,183,200
2023-03-28	12.980	13.540	12.980	13.060	11.352	3,624,600
2023-03-27	12.640	13.080	12.480	12.820	11.143	2,848,600
2023-03-24	12.660	12.880	12.640	12.740	11.073	1,061,000
2023-03-23	12.940	12.940	12.600	12.800	11.126	2,820,550
2023-03-22	13.100	13.320	12.880	12.940	11.247	2,194,200
2023-03-21	13.000	13.100	12.880	13.100	11.386	1,713,600
2023-03-20	13.160	13.160	12.720	12.900	11.213	3,679,366
2023-03-17	13.280	13.380	12.820	13.000	11.299	4,931,426
2023-03-16	13.680	13.720	12.880	13.320	11.578	6,773,000
2023-03-15	13.460	13.980	13.380	13.840	12.030	2,738,400
2023-03-14	13.420	13.640	13.160	13.500	11.734	2,232,000
2023-03-13	13.060	13.700	13.060	13.500	11.734	1,927,000
2023-03-10	13.240	13.500	13.180	13.180	11.456	1,670,320
2023-03-09	13.740	13.880	13.480	13.580	11.804	1,683,000
2023-03-08	13.800	14.120	13.600	13.760	11.960	1,896,600
2023-03-07	14.040	14.120	13.860	13.880	12.064	1,902,400
2023-03-06	13.320	14.100	13.300	14.040	12.203	3,844,000
2023-03-03	13.660	13.700	13.240	13.360	11.612	3,088,800
2023-03-02	12.880	13.680	12.800	13.640	11.856	3,899,200
2023-03-01	12.560	12.880	12.400	12.880	11.195	3,127,200
2023-02-28	13.060	13.240	12.560	12.560	10.917	2,122,600
2023-02-27	12.980	13.300	12.860	13.060	11.352	2,957,200
2023-02-24	13.100	13.340	13.040	13.180	11.456	2,561,200
2023-02-23	13.200	13.400	13.100	13.280	11.543	2,593,400

← NewerPage 15 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.