Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	28.120	28.160	27.080	28.000	27.272	7,100,919
2026-01-27	27.600	27.960	27.080	27.860	27.135	5,458,770
2026-01-26	28.280	28.460	27.200	27.600	26.882	7,302,786
2026-01-23	28.220	29.000	28.100	28.280	27.545	8,381,800
2026-01-22	27.760	28.840	27.760	28.180	27.447	9,895,800
2026-01-21	27.520	28.200	26.780	27.700	26.980	8,687,800
2026-01-20	27.840	27.940	26.620	27.520	26.804	10,084,990
2026-01-19	26.020	28.140	25.800	27.660	26.941	19,235,199
2026-01-16	25.320	27.460	25.320	26.000	25.324	18,708,820
2026-01-15	24.600	24.780	24.180	24.780	24.136	4,348,200
2026-01-14	25.080	25.220	24.300	24.580	23.941	8,079,983
2026-01-13	25.280	25.700	24.300	25.020	24.369	11,662,240
2026-01-12	26.060	26.060	24.440	25.040	24.389	14,866,590
2026-01-09	25.400	26.940	25.100	25.920	25.246	9,932,800
2026-01-08	25.520	26.400	24.960	25.400	24.739	8,285,500
2026-01-07	25.700	26.180	25.200	25.780	25.110	7,969,920
2026-01-06	25.280	25.680	25.000	25.400	24.739	7,993,794
2026-01-05	25.500	25.660	24.940	25.460	24.798	9,511,558
2026-01-02	25.200	26.040	25.060	25.860	25.187	2,782,815
2025-12-31	25.480	25.480	24.760	25.000	24.350	3,568,430
2025-12-30	25.380	25.600	24.720	25.200	24.545	6,798,400
2025-12-29	26.300	26.420	25.020	25.200	24.545	9,399,002
2025-12-24	26.300	26.360	25.360	26.020	25.343	8,853,000
2025-12-23	23.700	26.180	23.700	25.940	25.265	27,463,500
2025-12-22	24.440	24.720	23.540	23.980	23.356	11,090,620
2025-12-19	22.900	24.000	22.900	24.000	23.376	18,039,199
2025-12-18	23.000	23.500	22.440	22.500	21.915	7,902,824
2025-12-17	23.000	23.400	22.180	23.400	22.791	8,238,200
2025-12-16	24.200	24.400	22.580	22.740	22.149	12,368,800
2025-12-15	25.100	25.320	23.960	24.200	23.571	15,886,170
2025-12-12	22.500	25.560	22.260	24.900	24.252	44,872,168
2025-12-11	21.300	22.380	21.300	21.920	21.350	14,824,000
2025-12-10	21.260	21.440	20.740	21.000	20.454	5,322,000
2025-12-09	21.100	21.220	20.700	21.120	20.571	5,047,000
2025-12-08	21.360	21.580	20.900	21.120	20.571	3,908,038
2025-12-05	20.680	21.320	20.540	21.320	20.766	5,754,400
2025-12-04	20.740	20.960	20.380	20.560	20.025	2,899,108
2025-12-03	21.100	21.220	20.560	20.740	20.201	4,962,200
2025-12-02	21.540	21.540	20.860	21.060	20.512	5,589,800
2025-12-01	21.280	21.600	21.180	21.540	20.980	10,491,350
2025-11-28	20.020	21.460	19.980	21.400	20.843	13,488,990
2025-11-27	20.000	20.500	19.730	20.020	19.499	6,158,400
2025-11-26	20.040	20.220	19.830	19.930	19.412	4,335,000
2025-11-25	20.120	20.300	19.790	20.020	19.499	7,654,875
2025-11-24	19.800	19.890	19.330	19.790	19.275	8,634,984
2025-11-21	20.300	20.300	19.420	19.580	19.071	16,417,391
2025-11-20	21.000	21.280	20.520	20.740	20.201	11,897,600
2025-11-19	20.640	20.880	20.380	20.740	20.201	5,538,070
2025-11-18	21.720	21.720	20.420	20.620	20.084	10,997,240
2025-11-17	22.240	22.400	21.420	21.640	21.077	8,894,440
2025-11-14	22.580	22.960	22.020	22.260	21.681	11,165,970
2025-11-13	21.380	23.340	21.380	23.040	22.441	32,247,340
2025-11-12	21.520	21.660	20.840	21.220	20.668	15,406,330
2025-11-11	21.780	21.800	21.020	21.500	20.941	10,792,300
2025-11-10	20.820	22.460	20.820	21.480	20.921	30,660,980
2025-11-07	21.400	21.500	20.420	20.640	20.103	15,045,290
2025-11-06	20.580	21.420	20.300	21.300	20.746	27,615,680
2025-11-05	19.550	20.560	18.800	20.460	19.928	23,496,199
2025-11-04	19.750	21.180	19.620	19.720	19.207	22,322,010
2025-11-03	19.260	20.300	19.260	19.700	19.188	14,605,000

← NewerPage 4 of 5 · 246 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.