Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	20.940	21.600	20.800	21.520	21.520	4,318,388
2026-07-28	21.580	21.880	20.600	21.080	21.080	9,459,264
2026-07-27	21.640	22.080	21.440	21.880	21.880	3,879,682
2026-07-24	22.340	22.400	21.380	21.640	21.640	9,587,599
2026-07-23	22.000	23.500	22.000	22.820	22.820	13,299,470
2026-07-22	22.520	22.860	21.900	22.000	22.000	8,807,212
2026-07-21	21.420	22.640	20.880	22.100	22.100	10,861,781
2026-07-20	20.720	21.200	20.340	20.780	20.780	5,930,231
2026-07-17	21.020	21.220	19.940	20.360	20.360	7,623,100
2026-07-16	21.560	21.940	21.120	21.220	21.220	4,963,200
2026-07-15	21.860	21.960	21.200	21.420	21.420	4,226,021
2026-07-14	21.740	22.000	21.020	21.840	21.840	4,821,200
2026-07-13	22.260	22.520	21.240	21.840	21.840	7,722,806
2026-07-10	22.800	23.840	22.160	22.300	22.300	10,202,405
2026-07-09	22.640	22.920	21.800	22.460	22.460	6,228,400
2026-07-08	23.120	23.440	22.200	22.640	22.640	9,708,830
2026-07-07	24.040	24.160	22.600	22.920	22.920	7,542,800
2026-07-06	23.000	25.400	22.680	24.040	24.040	17,461,924
2026-07-03	21.220	23.000	21.060	22.540	22.540	17,478,355
2026-07-02	21.320	21.720	20.660	21.220	21.220	8,839,131
2026-06-30	21.640	21.640	20.720	21.320	21.320	8,399,069
2026-06-29	21.500	22.080	21.320	21.660	21.660	9,029,809
2026-06-26	22.500	22.500	21.140	21.500	21.500	13,088,833
2026-06-25	23.040	23.160	22.160	22.620	22.620	9,036,833
2026-06-24	23.800	24.340	22.940	23.340	22.733	11,318,920
2026-06-23	24.900	25.220	23.760	24.100	23.473	11,831,101
2026-06-22	25.900	26.200	24.220	25.240	24.584	11,111,376
2026-06-18	25.720	27.080	25.480	25.860	25.187	16,728,381
2026-06-17	25.960	26.600	25.220	25.460	24.798	11,129,640
2026-06-16	27.000	27.180	25.780	26.000	25.324	13,733,620
2026-06-15	26.840	27.120	26.360	26.980	26.278	9,991,383
2026-06-12	26.500	26.700	25.520	26.240	25.558	15,788,200
2026-06-11	26.380	26.380	24.400	25.360	24.700	35,843,871
2026-06-10	29.280	29.440	26.240	27.000	26.298	15,944,160
2026-06-09	29.080	29.500	28.200	29.280	28.519	8,052,604
2026-06-08	29.980	29.980	28.840	29.120	28.363	10,707,215
2026-06-05	32.160	32.780	30.580	30.780	29.980	8,454,660
2026-06-04	32.080	33.300	31.580	32.160	31.324	9,905,452
2026-06-03	32.700	32.700	31.640	32.580	31.733	7,198,998
2026-06-02	33.460	33.500	31.400	32.400	31.557	9,851,388
2026-06-01	32.000	34.280	31.560	33.460	32.590	13,702,260
2026-05-29	34.300	34.520	31.840	32.120	31.285	18,320,010
2026-05-28	35.200	35.200	33.560	34.200	33.311	13,551,460
2026-05-27	35.280	36.200	34.800	35.000	34.090	10,321,700
2026-05-26	36.020	36.340	34.740	35.140	34.226	8,969,304
2026-05-22	35.460	36.220	35.460	35.760	34.830	7,012,574
2026-05-21	36.900	36.960	35.020	35.360	34.440	7,494,437
2026-05-20	37.860	37.860	35.100	36.520	35.570	15,414,770
2026-05-19	37.920	38.240	36.680	37.860	36.875	10,323,600
2026-05-18	36.700	38.940	36.100	37.920	36.934	18,789,949
2026-05-15	38.000	38.360	35.900	36.780	35.823	15,901,000
2026-05-14	40.280	40.440	37.160	37.640	36.661	17,284,551
2026-05-13	37.540	40.380	36.800	40.000	38.960	22,916,461
2026-05-12	37.780	39.600	36.780	37.540	36.564	13,688,040
2026-05-11	36.640	38.340	36.580	37.060	36.096	11,718,780
2026-05-08	39.500	39.500	36.240	36.640	35.687	22,172,551
2026-05-07	40.400	41.200	39.060	39.540	38.512	12,949,190
2026-05-06	39.880	40.940	38.500	39.760	38.726	18,974,869
2026-05-05	39.680	39.960	36.080	39.640	38.609	9,175,170
2026-05-04	39.120	41.000	39.100	39.640	38.609	8,272,607

← NewerPage 2 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.