Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	14.580	15.000	13.560	13.780	11.977	6,523,600
2022-11-21	13.500	14.580	13.440	14.480	12.586	8,280,080
2022-11-18	13.200	13.700	13.160	13.420	11.665	3,781,711
2022-11-17	13.200	13.380	12.780	13.160	11.439	1,848,600
2022-11-16	12.900	13.780	12.820	13.200	11.473	3,664,600
2022-11-15	12.500	13.140	12.500	13.060	11.352	3,498,600
2022-11-14	12.740	13.000	12.420	12.580	10.934	2,913,100
2022-11-11	13.400	13.500	12.540	12.740	11.073	6,915,600
2022-11-10	12.780	13.180	12.580	13.000	11.299	3,386,700
2022-11-09	12.800	13.120	12.540	12.820	11.143	3,228,114
2022-11-08	13.580	13.600	12.700	12.800	11.126	5,738,200
2022-11-07	13.220	13.920	13.220	13.580	11.804	5,251,300
2022-11-04	12.260	13.580	12.260	13.300	11.560	9,400,200
2022-11-03	11.980	12.340	11.820	11.900	10.343	4,335,521
2022-11-02	12.160	12.260	11.580	11.940	10.378	3,403,000
2022-11-01	12.100	12.500	11.880	12.140	10.552	6,101,300
2022-10-31	10.880	12.120	10.860	11.840	10.291	7,680,800
2022-10-28	11.480	11.640	10.700	10.820	9.405	5,495,400
2022-10-27	12.500	12.660	11.340	11.360	9.874	5,323,800
2022-10-26	12.000	12.640	11.720	12.420	10.795	5,458,000
2022-10-25	11.620	12.020	11.260	11.960	10.396	5,032,600
2022-10-24	12.340	12.500	11.520	11.780	10.239	6,625,600
2022-10-21	11.820	12.500	11.680	12.300	10.691	7,825,800
2022-10-20	11.540	11.960	11.040	11.720	10.187	4,680,400
2022-10-19	12.120	12.200	11.580	11.580	10.065	2,600,200
2022-10-18	10.780	12.100	10.780	12.100	10.517	7,369,600
2022-10-17	11.020	11.080	10.520	10.660	9.266	4,987,200
2022-10-14	11.060	11.280	10.780	11.140	9.683	3,506,200
2022-10-13	10.800	11.240	10.580	10.920	9.492	4,450,000
2022-10-12	10.500	10.980	10.240	10.800	9.387	3,543,000
2022-10-11	10.480	10.760	10.200	10.500	9.127	3,573,200
2022-10-10	10.600	10.920	10.240	10.240	8.901	3,397,600
2022-10-07	10.840	10.840	10.500	10.760	9.353	1,246,800
2022-10-06	11.200	11.200	10.860	11.000	9.561	1,346,600
2022-10-05	10.800	11.200	10.800	11.200	9.735	1,286,800
2022-10-03	10.700	10.920	10.500	10.520	9.144	888,000
2022-09-30	11.100	11.200	10.700	10.700	9.300	1,959,800
2022-09-29	11.460	11.460	10.800	10.980	9.544	3,215,000
2022-09-28	11.840	11.900	11.120	11.200	9.735	4,659,800
2022-09-27	12.000	12.180	11.660	11.780	10.239	2,612,800
2022-09-26	11.500	12.060	11.420	11.880	10.326	2,212,400
2022-09-23	12.260	12.400	11.680	11.680	10.152	4,948,600
2022-09-22	12.200	12.620	11.960	12.360	10.743	3,527,600
2022-09-21	12.260	12.540	11.920	12.380	10.761	2,245,600
2022-09-20	12.320	12.480	12.120	12.280	10.674	2,094,200
2022-09-19	12.160	12.340	11.820	12.300	10.691	5,759,600
2022-09-16	12.460	12.600	12.200	12.300	10.691	5,823,500
2022-09-15	13.240	13.500	12.280	12.460	10.830	12,270,000
2022-09-14	13.000	13.240	12.640	13.120	11.404	8,244,000
2022-09-13	13.340	13.540	13.000	13.300	11.560	6,774,681
2022-09-09	13.000	13.600	12.620	13.540	11.769	15,332,620
2022-09-08	12.520	13.460	12.500	13.000	11.299	18,853,080
2022-09-07	12.200	12.560	12.020	12.460	10.830	6,653,800
2022-09-06	12.100	12.360	11.780	12.240	10.639	6,544,800
2022-09-05	11.400	12.360	11.400	12.040	10.465	16,032,600
2022-09-02	11.020	11.560	10.860	11.440	9.944	8,057,600
2022-09-01	10.380	11.260	10.380	10.920	9.492	6,829,400
2022-08-31	10.880	11.200	10.000	10.460	9.092	7,658,600
2022-08-30	11.000	11.100	10.680	10.940	9.509	3,243,600
2022-08-29	10.860	11.100	10.700	11.000	9.561	3,207,830

← NewerPage 17 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.