Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	9.020	9.070	8.750	8.870	7.516	1,661,200
2022-05-31	8.650	9.090	8.620	9.000	7.627	5,376,000
2022-05-30	8.680	8.680	8.480	8.610	7.296	845,200
2022-05-27	8.660	8.750	8.510	8.530	7.228	1,607,600
2022-05-26	8.350	8.580	8.230	8.520	7.220	3,090,800
2022-05-25	8.350	8.410	8.170	8.220	6.966	5,703,600
2022-05-24	8.710	8.850	8.320	8.340	7.067	1,730,200
2022-05-23	8.770	8.880	8.580	8.710	7.381	1,407,900
2022-05-20	8.790	8.800	8.600	8.700	7.372	3,042,000
2022-05-19	8.210	8.680	8.150	8.620	7.305	3,180,400
2022-05-18	8.310	8.530	8.300	8.360	7.084	1,042,000
2022-05-17	8.240	8.500	8.150	8.480	7.186	3,719,200
2022-05-16	8.300	8.300	8.080	8.110	6.872	1,133,300
2022-05-13	8.080	8.240	8.000	8.240	6.983	1,489,800
2022-05-12	8.040	8.280	7.890	7.930	6.720	2,917,300
2022-05-11	8.100	8.600	8.080	8.190	6.940	3,898,600
2022-05-10	7.900	8.310	7.800	8.080	6.847	6,199,739
2022-05-06	8.380	8.490	8.080	8.200	6.949	5,144,349
2022-05-05	8.980	9.030	8.610	8.610	7.296	2,888,680
2022-05-04	8.800	9.120	8.780	8.960	7.593	2,800,600
2022-05-03	8.570	8.840	8.370	8.730	7.398	1,576,700
2022-04-29	8.230	8.610	8.180	8.570	7.262	3,097,400
2022-04-28	8.150	8.300	8.060	8.210	6.957	1,729,700
2022-04-27	7.450	8.210	7.450	8.050	6.822	4,855,600
2022-04-26	7.480	7.780	7.440	7.580	6.423	2,065,652
2022-04-25	7.890	7.890	7.440	7.480	6.339	3,966,400
2022-04-22	7.830	8.030	7.670	7.970	6.754	1,996,674
2022-04-21	8.080	8.350	7.780	7.830	6.635	4,639,200
2022-04-20	8.300	8.410	8.000	8.030	6.805	1,676,585
2022-04-19	8.040	8.340	8.040	8.190	6.940	2,835,200
2022-04-14	7.910	8.390	7.910	8.200	6.949	4,782,600
2022-04-13	7.820	7.950	7.760	7.840	6.644	3,230,200
2022-04-12	7.490	7.940	7.490	7.750	6.567	11,662,800
2022-04-11	7.600	7.600	7.280	7.310	6.194	4,151,600
2022-04-08	7.440	7.750	7.320	7.690	6.516	6,171,600
2022-04-07	7.770	7.780	7.270	7.440	6.305	10,775,200
2022-04-06	8.490	8.490	7.770	7.780	6.593	14,280,200
2022-04-04	8.810	8.810	8.330	8.560	7.254	2,099,600
2022-04-01	8.720	8.840	8.420	8.810	7.466	2,632,300
2022-03-31	8.750	8.860	8.600	8.770	7.432	1,874,600
2022-03-30	8.600	8.780	8.460	8.730	7.398	1,889,800
2022-03-29	8.550	8.600	8.330	8.420	7.135	1,065,600
2022-03-28	8.680	8.680	8.210	8.400	7.118	1,768,200
2022-03-25	8.920	8.950	8.270	8.430	7.144	2,612,000
2022-03-24	8.950	9.160	8.800	8.850	7.499	2,723,200
2022-03-23	8.900	9.380	8.900	8.930	7.567	6,635,640
2022-03-22	8.570	8.760	8.390	8.700	7.372	1,716,600
2022-03-21	8.680	8.890	8.380	8.500	7.203	2,719,900
2022-03-18	8.630	8.710	8.290	8.520	7.220	2,131,000
2022-03-17	8.650	8.690	8.270	8.630	7.313	2,719,800
2022-03-16	7.670	8.230	7.600	8.120	6.881	4,641,200
2022-03-15	7.980	8.040	7.370	7.480	6.339	5,687,913
2022-03-14	8.550	8.710	7.950	8.040	6.813	4,573,800
2022-03-11	9.010	9.010	8.460	8.800	7.457	2,811,400
2022-03-10	8.920	9.200	8.880	8.960	7.593	2,286,600
2022-03-09	8.600	8.990	8.380	8.820	7.474	4,310,649
2022-03-08	9.150	9.190	8.540	8.570	7.262	3,844,649
2022-03-07	9.330	9.330	8.800	9.070	7.686	3,107,800
2022-03-04	9.800	9.800	9.410	9.430	7.991	1,629,200
2022-03-03	9.700	10.100	9.700	9.830	8.330	2,334,400

← NewerPage 19 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.