Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	12.540	13.740	12.300	13.540	11.474	10,569,200
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
2021-10-22	11.020	11.180	10.660	10.680	9.050	7,165,000
2021-10-21	11.360	11.360	10.980	11.200	9.491	3,422,100
2021-10-20	11.300	11.660	11.060	11.240	9.525	6,058,400
2021-10-19	10.780	11.480	10.600	11.300	9.576	6,912,200
2021-10-18	10.540	10.920	10.540	10.740	9.101	5,129,600

← NewerPage 21 of 21 · 1,235 trading days

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.