Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	10.860	11.100	10.700	11.000	9.561	3,207,830
2022-08-26	10.520	11.300	10.480	10.940	9.509	11,536,200
2022-08-25	10.000	10.420	10.000	10.360	9.005	4,552,200
2022-08-24	10.300	10.300	9.740	9.900	8.605	4,048,400
2022-08-23	10.140	10.420	9.950	10.300	8.953	4,176,400
2022-08-22	9.960	10.400	9.940	10.140	8.814	4,947,200
2022-08-19	9.850	10.100	9.840	9.960	8.657	2,516,200
2022-08-18	9.880	9.970	9.740	9.900	8.605	2,287,207
2022-08-17	9.610	10.020	9.550	9.880	8.588	3,024,600
2022-08-16	9.360	9.640	9.360	9.540	8.292	2,689,600
2022-08-15	9.330	9.500	9.120	9.350	8.127	2,968,789
2022-08-12	9.300	9.420	9.210	9.240	8.031	967,150
2022-08-11	9.310	9.380	9.200	9.350	8.127	1,868,000
2022-08-10	9.520	9.520	9.120	9.300	8.083	1,363,100
2022-08-09	9.360	9.530	9.320	9.450	8.214	1,846,000
2022-08-08	9.230	9.470	9.120	9.360	8.136	2,121,000
2022-08-05	9.470	9.570	9.130	9.220	8.014	3,858,600
2022-08-04	9.310	9.490	9.310	9.440	8.205	1,932,000
2022-08-03	9.580	9.690	9.200	9.290	8.075	2,032,400
2022-08-02	9.630	9.630	9.100	9.400	8.170	4,877,800
2022-08-01	9.900	9.900	9.600	9.660	8.396	2,026,100
2022-07-29	9.910	10.400	9.860	9.900	8.605	4,116,000
2022-07-28	9.790	9.970	9.660	9.790	8.509	2,939,400
2022-07-27	9.750	9.830	9.520	9.740	8.466	3,003,291
2022-07-26	9.810	9.890	9.600	9.750	8.475	1,913,800
2022-07-25	10.060	10.120	9.650	9.790	8.509	3,401,000
2022-07-22	10.180	10.240	9.990	10.040	8.727	1,603,800
2022-07-21	10.500	10.600	10.040	10.080	8.761	2,054,400
2022-07-20	10.400	10.560	10.200	10.500	9.127	3,023,276
2022-07-19	10.800	10.820	10.120	10.180	8.848	3,856,159
2022-07-18	10.520	10.920	10.220	10.800	9.387	7,894,000
2022-07-15	10.200	10.780	10.200	10.440	9.074	4,741,400
2022-07-14	10.420	10.600	10.160	10.380	9.022	5,739,200
2022-07-13	9.650	10.880	9.640	10.740	9.101	18,341,801
2022-07-12	9.480	9.810	9.340	9.540	8.084	3,605,592
2022-07-11	9.680	9.680	9.410	9.450	8.008	3,054,200
2022-07-08	9.900	10.280	9.780	9.820	8.321	3,850,200
2022-07-07	9.470	9.940	9.410	9.900	8.389	3,433,400
2022-07-06	9.780	9.940	9.450	9.470	8.025	3,207,922
2022-07-05	9.450	9.910	9.420	9.700	8.220	5,332,600
2022-07-04	9.390	9.390	9.060	9.320	7.898	3,195,600
2022-06-30	9.540	9.610	9.350	9.400	7.966	2,464,780
2022-06-29	9.890	9.910	9.320	9.490	8.042	3,944,800
2022-06-28	9.620	9.940	9.570	9.860	8.355	2,676,200
2022-06-27	9.610	9.730	9.510	9.630	8.160	4,630,400
2022-06-24	9.530	9.610	9.460	9.530	8.076	2,025,200
2022-06-23	9.450	9.580	9.280	9.530	8.076	2,825,639
2022-06-22	9.560	9.730	9.400	9.470	8.025	1,699,400
2022-06-21	9.840	9.840	9.530	9.620	8.152	2,281,400
2022-06-20	9.500	9.830	9.430	9.680	8.203	3,733,159
2022-06-17	9.160	9.720	9.160	9.510	8.059	3,456,500
2022-06-16	9.370	9.500	9.120	9.160	7.762	1,412,000
2022-06-15	9.620	9.650	9.350	9.370	7.940	2,395,200
2022-06-14	9.100	9.540	9.070	9.480	8.033	4,635,700
2022-06-13	9.020	9.500	8.960	9.260	7.847	3,148,300
2022-06-10	8.980	9.280	8.900	9.200	7.796	2,169,800
2022-06-09	9.400	9.440	9.010	9.040	7.660	2,714,000
2022-06-08	9.300	9.450	9.200	9.360	7.932	2,730,338
2022-06-07	9.290	9.330	9.090	9.240	7.830	1,580,200
2022-06-06	9.170	9.380	8.960	9.290	7.872	4,368,200

← NewerPage 18 of 21 · 1,235 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.