Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	9.720	9.920	9.650	9.700	8.220	1,745,049
2022-03-01	9.770	10.040	9.700	9.920	8.406	1,897,796
2022-02-28	9.980	9.980	9.680	9.790	8.296	1,411,400
2022-02-25	9.890	10.140	9.760	9.950	8.432	3,389,600
2022-02-24	9.920	10.260	9.590	9.700	8.220	4,884,400
2022-02-23	9.350	10.160	9.350	9.920	8.406	4,537,249
2022-02-22	9.600	9.640	9.160	9.340	7.915	4,317,600
2022-02-21	9.840	9.960	9.590	9.660	8.186	3,964,800
2022-02-18	10.220	10.220	9.850	9.850	8.347	4,514,800
2022-02-17	10.180	10.280	9.910	10.280	8.711	4,733,200
2022-02-16	10.600	10.660	10.100	10.220	8.660	2,897,400
2022-02-15	10.680	10.820	10.200	10.420	8.830	5,204,200
2022-02-14	10.900	11.080	10.680	10.740	9.101	2,174,600
2022-02-11	11.220	11.320	10.980	11.100	9.406	5,487,930
2022-02-10	11.260	11.460	11.120	11.240	9.525	1,705,094
2022-02-09	11.280	11.400	11.200	11.200	9.491	2,712,045
2022-02-08	11.260	11.320	11.080	11.280	9.559	2,409,400
2022-02-07	10.980	11.440	10.920	11.260	9.542	4,354,400
2022-02-04	10.600	10.900	10.400	10.860	9.203	810,345
2022-01-31	10.320	10.640	10.320	10.500	8.898	585,800
2022-01-28	10.560	10.680	10.100	10.320	8.745	3,186,245
2022-01-27	11.000	11.040	10.400	10.540	8.932	1,532,200
2022-01-26	10.840	11.320	10.840	10.920	9.254	4,269,200
2022-01-25	10.900	11.000	10.480	10.740	9.101	7,648,161
2022-01-24	11.200	11.440	10.880	10.900	9.237	5,582,800
2022-01-21	11.300	11.340	11.040	11.240	9.525	2,293,200
2022-01-20	11.200	11.440	11.180	11.300	9.576	3,525,400
2022-01-19	11.460	11.680	11.240	11.400	9.660	3,559,400
2022-01-18	11.380	11.880	11.320	11.560	9.796	4,398,800
2022-01-17	11.440	11.600	11.220	11.320	9.593	2,125,200
2022-01-14	11.280	11.560	10.860	11.300	9.576	6,835,200
2022-01-13	12.420	12.460	11.000	11.300	9.576	13,052,600
2022-01-12	12.240	12.560	12.240	12.420	10.525	4,020,400
2022-01-11	12.280	12.760	12.080	12.160	10.304	2,935,200
2022-01-10	12.580	12.680	12.100	12.280	10.406	3,098,600
2022-01-07	13.000	13.060	12.420	12.500	10.592	6,683,983
2022-01-06	12.160	12.980	12.060	12.800	10.847	7,214,200
2022-01-05	12.880	12.880	12.200	12.200	10.338	5,891,200
2022-01-04	13.920	14.020	12.780	12.880	10.914	11,371,800
2022-01-03	13.100	14.080	13.100	13.920	11.796	3,859,800
2021-12-31	13.300	13.340	12.960	13.120	11.118	1,268,800
2021-12-30	12.620	13.400	12.580	13.100	11.101	2,153,000
2021-12-29	13.000	13.060	12.580	12.600	10.677	1,514,400
2021-12-28	13.240	13.400	12.700	12.820	10.864	2,823,600
2021-12-24	13.400	13.400	13.060	13.240	11.219	1,301,400
2021-12-23	12.460	13.460	12.460	13.360	11.321	4,725,000
2021-12-22	12.800	12.900	12.300	12.360	10.474	2,852,477
2021-12-21	12.780	12.980	12.120	12.680	10.745	4,325,598
2021-12-20	14.000	14.100	12.560	12.780	10.830	7,282,200
2021-12-17	14.260	14.820	13.720	13.860	11.745	7,567,600
2021-12-16	13.500	14.500	13.440	14.500	12.287	10,465,140
2021-12-15	13.200	13.860	12.920	13.300	11.270	4,623,900
2021-12-14	13.340	13.560	13.120	13.220	11.203	2,243,000
2021-12-13	12.980	13.620	12.980	13.360	11.321	4,517,800
2021-12-10	13.700	13.700	12.900	12.920	10.948	5,134,200
2021-12-09	13.520	13.880	13.200	13.820	11.711	5,067,800
2021-12-08	13.680	13.920	13.000	13.340	11.304	6,815,400
2021-12-07	13.380	13.640	12.800	13.500	11.440	6,122,800
2021-12-06	13.500	13.940	13.060	13.140	11.135	5,033,000
2021-12-03	12.540	13.740	12.300	13.540	11.474	10,569,200

← NewerPage 20 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.