Dongfang Electric Corp Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	12.300	12.680	11.980	12.500	10.592	4,813,000
2021-12-01	12.300	12.680	12.060	12.400	10.508	3,552,800
2021-11-30	12.680	12.800	12.120	12.480	10.575	3,637,250
2021-11-29	11.520	12.660	11.300	12.580	10.660	9,023,800
2021-11-26	12.040	12.060	11.620	11.680	9.898	2,492,796
2021-11-25	11.860	12.200	11.700	12.040	10.203	4,012,200
2021-11-24	12.000	12.040	11.620	11.800	9.999	2,332,400
2021-11-23	11.780	12.440	11.500	11.820	10.016	6,785,600
2021-11-22	11.720	12.160	11.600	11.680	9.898	8,009,000
2021-11-19	11.000	11.960	10.700	11.640	9.864	10,610,600
2021-11-18	10.940	11.200	10.740	11.080	9.389	9,274,954
2021-11-17	11.320	11.340	10.820	10.860	9.203	14,419,300
2021-11-16	11.840	11.840	11.100	11.160	9.457	7,312,690
2021-11-15	12.400	12.780	11.520	11.840	10.033	7,174,000
2021-11-12	12.460	12.900	12.200	12.580	10.660	4,385,600
2021-11-11	11.760	12.460	11.760	12.400	10.508	3,585,200
2021-11-10	12.540	12.580	11.840	12.120	10.270	5,366,400
2021-11-09	12.400	12.940	12.300	12.540	10.626	4,095,600
2021-11-08	12.660	13.140	12.120	12.240	10.372	4,548,200
2021-11-05	13.000	13.200	12.380	12.560	10.643	6,119,700
2021-11-04	12.120	13.240	11.920	13.100	11.101	10,076,900
2021-11-03	11.540	12.580	11.380	12.060	10.220	8,528,400
2021-11-02	11.720	12.000	11.140	11.400	9.660	10,714,400
2021-11-01	12.340	12.360	11.340	11.740	9.948	7,474,290
2021-10-29	12.380	12.580	12.000	12.440	10.542	3,741,714
2021-10-28	12.380	12.880	12.020	12.380	10.491	9,227,886
2021-10-27	12.000	12.660	11.840	12.300	10.423	4,844,710
2021-10-26	12.000	12.500	11.840	12.000	10.169	8,516,600
2021-10-25	10.680	12.240	10.640	11.820	10.016	8,925,800

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.