Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.060	40.100	38.120	39.080	38.064	11,717,760
2026-04-29	38.560	39.840	37.600	39.820	38.784	7,016,996
2026-04-28	40.220	40.240	38.520	38.980	37.966	9,915,826
2026-04-27	41.480	42.080	39.320	40.220	39.174	12,113,170
2026-04-24	43.000	43.000	40.020	41.000	39.934	17,409,891
2026-04-23	43.400	44.860	42.000	42.640	41.531	22,356,480
2026-04-22	41.800	41.960	40.720	41.580	40.499	8,511,626
2026-04-21	42.180	42.320	41.120	41.540	40.460	5,176,800
2026-04-20	41.720	42.020	40.360	41.700	40.616	7,253,776
2026-04-17	42.980	43.000	41.400	41.720	40.635	10,491,540
2026-04-16	39.860	43.000	39.200	42.840	41.726	23,251,641
2026-04-15	40.000	40.000	38.300	39.140	38.122	7,397,424
2026-04-14	41.000	41.520	39.020	39.220	38.200	10,651,640
2026-04-13	38.840	40.320	38.100	40.240	39.193	11,693,290
2026-04-10	39.360	40.380	37.920	38.840	37.830	14,678,280
2026-04-09	39.000	39.480	37.380	38.940	37.927	10,373,520
2026-04-08	37.220	39.500	37.220	39.080	38.064	16,472,820
2026-04-02	36.700	36.960	35.340	35.340	34.421	10,722,790
2026-04-01	36.500	37.980	35.820	36.680	35.726	25,780,410
2026-03-31	34.980	36.920	33.760	34.000	33.116	11,965,760
2026-03-30	35.000	35.600	34.000	35.240	34.324	10,974,480
2026-03-27	36.860	37.220	35.640	36.100	35.161	8,246,324
2026-03-26	38.500	38.500	36.540	36.920	35.960	8,553,860
2026-03-25	38.600	39.800	38.060	38.720	37.713	17,709,150
2026-03-24	36.800	37.720	35.740	37.420	36.447	18,261,990
2026-03-23	35.720	36.400	34.500	35.380	34.460	20,776,631
2026-03-20	39.180	40.680	36.420	36.800	35.843	24,064,480
2026-03-19	39.560	39.740	38.100	38.520	37.518	13,872,400
2026-03-18	37.420	41.900	37.180	41.180	40.109	30,307,770
2026-03-17	39.400	39.660	37.060	37.260	36.291	18,031,830
2026-03-16	39.240	40.440	38.020	39.080	38.064	13,765,280
2026-03-13	40.500	41.320	38.540	39.300	38.278	14,842,100
2026-03-12	41.740	41.740	39.460	40.480	39.427	18,779,461
2026-03-11	42.560	43.160	41.300	41.740	40.654	17,351,510
2026-03-10	44.460	44.980	42.220	42.740	41.628	21,122,311
2026-03-09	41.600	43.400	40.760	43.160	42.038	27,538,369
2026-03-06	43.700	46.700	43.400	44.800	43.635	39,747,781
2026-03-05	39.600	45.380	39.500	44.720	43.557	51,110,930
2026-03-04	34.600	38.840	34.600	38.020	37.031	43,009,566
2026-03-03	39.100	39.760	33.900	34.140	33.252	40,853,832
2026-03-02	38.400	42.180	38.300	39.620	38.590	23,373,500
2026-02-27	40.000	40.620	38.320	39.580	38.551	24,384,090
2026-02-26	35.300	41.540	35.260	40.500	39.447	35,535,320
2026-02-25	35.560	37.300	34.560	35.060	34.148	15,223,160
2026-02-24	33.880	35.960	32.940	35.520	34.596	21,625,760
2026-02-23	33.800	34.440	33.180	33.640	32.765	4,153,893
2026-02-20	33.700	34.200	32.700	33.420	32.551	3,969,894
2026-02-16	33.340	33.340	31.900	32.840	31.986	3,699,000
2026-02-13	33.000	34.280	31.760	33.340	32.473	17,860,529
2026-02-12	30.680	34.880	30.300	33.960	33.077	29,889,350
2026-02-11	30.700	30.880	29.280	30.220	29.434	12,855,070
2026-02-10	28.400	31.400	28.400	30.740	29.941	26,739,770
2026-02-09	25.660	28.800	25.600	28.700	27.954	29,793,510
2026-02-06	26.560	27.200	24.820	25.100	24.447	22,100,381
2026-02-05	26.120	27.780	25.860	26.880	26.181	12,271,110
2026-02-04	26.180	27.000	25.820	26.360	25.674	4,917,429
2026-02-03	25.240	26.200	25.100	26.180	25.499	6,864,922
2026-02-02	25.060	26.160	24.680	25.180	24.525	9,396,361
2026-01-30	26.500	26.580	24.840	25.460	24.798	9,042,543
2026-01-29	28.000	28.000	26.080	26.340	25.655	11,168,680

← NewerPage 3 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.