Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	12.960	13.380	12.960	13.200	11.473	2,537,200
2023-02-21	13.100	13.280	12.880	13.040	11.334	2,217,800
2023-02-20	12.900	13.200	12.500	13.060	11.352	3,649,092
2023-02-17	12.880	13.300	12.880	13.040	11.334	2,986,800
2023-02-16	12.920	13.380	12.820	12.980	11.282	1,850,400
2023-02-15	13.340	13.340	12.880	12.880	11.195	1,598,600
2023-02-14	13.200	13.440	12.800	13.280	11.543	4,239,206
2023-02-13	13.060	13.260	12.900	12.980	11.282	2,150,520
2023-02-10	13.440	13.440	12.780	12.960	11.265	2,842,000
2023-02-09	13.400	13.500	13.120	13.400	11.647	2,848,900
2023-02-08	13.180	13.440	13.140	13.400	11.647	1,655,720
2023-02-07	13.180	13.400	13.060	13.200	11.473	1,732,063
2023-02-06	13.500	13.560	13.080	13.200	11.473	2,798,220
2023-02-03	13.700	13.700	13.260	13.540	11.769	2,263,860
2023-02-02	13.560	13.900	13.500	13.680	11.891	4,107,800
2023-02-01	13.960	14.080	13.180	13.500	11.734	5,878,586
2023-01-31	13.980	14.300	13.840	13.960	12.134	2,708,720
2023-01-30	14.960	14.960	13.960	14.100	12.256	3,254,800
2023-01-27	14.840	15.160	14.700	15.000	13.038	1,566,600
2023-01-26	14.540	14.880	14.540	14.860	12.916	937,600
2023-01-20	14.100	14.680	14.100	14.520	12.621	1,253,600
2023-01-19	14.140	14.240	14.040	14.080	12.238	1,735,253
2023-01-18	14.220	14.600	14.100	14.260	12.395	1,934,584
2023-01-17	15.000	15.000	14.040	14.220	12.360	4,351,799
2023-01-16	15.020	15.220	14.720	15.000	13.038	3,268,200
2023-01-13	15.360	15.360	14.960	15.120	13.142	3,292,300
2023-01-12	14.920	15.460	14.800	15.300	13.299	5,710,458
2023-01-11	14.400	15.140	14.100	14.780	12.847	8,753,100
2023-01-10	14.280	14.580	14.020	14.080	12.238	1,705,800
2023-01-09	14.160	14.660	14.160	14.460	12.569	4,084,600
2023-01-06	14.200	14.580	14.020	14.140	12.290	4,487,800
2023-01-05	14.120	14.480	13.860	14.140	12.290	2,737,940
2023-01-04	13.840	14.060	13.740	13.920	12.099	1,729,693
2023-01-03	13.300	14.220	13.160	13.920	12.099	4,584,000
2022-12-30	13.160	13.280	12.940	13.280	11.543	1,680,341
2022-12-29	13.000	13.440	13.000	13.120	11.404	1,983,000
2022-12-28	12.420	13.280	12.420	13.160	11.439	4,287,400
2022-12-23	11.820	12.180	11.800	12.120	10.535	2,266,278
2022-12-22	12.380	12.380	11.860	12.020	10.448	2,425,100
2022-12-21	12.600	12.600	12.060	12.200	10.604	1,818,537
2022-12-20	12.320	12.480	12.140	12.380	10.761	1,278,212
2022-12-19	12.560	12.700	12.100	12.340	10.726	2,185,520
2022-12-16	12.500	12.700	12.360	12.580	10.934	2,316,000
2022-12-15	12.840	12.960	12.480	12.720	11.056	1,813,200
2022-12-14	12.840	12.920	12.540	12.840	11.160	2,441,400
2022-12-13	12.520	12.900	12.500	12.740	11.073	2,258,648
2022-12-12	13.060	13.080	12.460	12.560	10.917	4,656,040
2022-12-09	12.980	13.120	12.800	13.080	11.369	2,995,000
2022-12-08	13.080	13.280	12.820	12.920	11.230	2,863,000
2022-12-07	13.100	13.360	12.600	12.820	11.143	4,176,000
2022-12-06	13.040	13.520	12.880	13.100	11.386	4,960,600
2022-12-05	13.100	13.160	12.680	12.880	11.195	5,418,608
2022-12-02	13.400	13.500	12.760	13.080	11.369	6,494,007
2022-12-01	13.960	14.240	13.460	13.460	11.699	5,559,899
2022-11-30	14.560	14.560	13.880	13.960	12.134	2,908,199
2022-11-29	14.300	14.420	13.760	14.400	12.516	5,788,799
2022-11-28	14.140	14.580	13.780	14.300	12.429	4,638,399
2022-11-25	14.620	14.760	14.300	14.300	12.429	2,939,799
2022-11-24	14.500	14.960	14.200	14.600	12.690	4,248,200
2022-11-23	13.760	14.460	13.760	14.460	12.569	4,876,482

← NewerPage 16 of 21 · 1,234 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.