Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	20.100	20.100	18.940	18.990	18.496	15,029,540
2025-10-30	20.360	20.360	19.710	20.100	19.577	13,106,090
2025-10-28	20.220	20.340	19.700	19.980	19.460	14,847,200
2025-10-27	18.750	20.440	18.630	20.060	19.538	43,202,898
2025-10-24	18.190	18.430	17.890	18.320	17.844	6,914,800
2025-10-23	18.100	18.220	17.820	18.100	17.629	7,269,040
2025-10-22	18.690	18.710	18.160	18.170	17.697	5,473,000
2025-10-21	18.350	18.930	18.250	18.590	18.107	15,216,300
2025-10-20	17.900	18.000	17.500	17.970	17.503	7,556,810
2025-10-17	17.900	18.140	17.280	17.400	16.948	12,095,000
2025-10-16	18.130	18.460	17.550	17.840	17.376	8,606,600
2025-10-15	17.890	18.080	17.380	18.000	17.532	11,969,400
2025-10-14	19.000	19.180	17.660	17.710	17.249	22,946,250
2025-10-13	18.300	19.040	18.240	18.580	18.097	20,137,820
2025-10-10	19.360	19.360	18.660	18.950	18.457	24,871,061
2025-10-09	17.990	19.580	17.600	19.340	18.837	62,974,199
2025-10-08	18.060	18.660	17.870	18.360	17.883	8,523,652
2025-10-06	18.070	18.180	17.720	18.000	17.532	5,718,744
2025-10-03	16.960	18.450	16.760	18.070	17.600	14,409,360
2025-10-02	16.650	16.950	16.250	16.950	16.509	4,402,100
2025-09-30	16.210	16.620	16.180	16.610	16.178	15,187,600
2025-09-29	16.150	16.180	15.780	16.170	15.750	6,959,600
2025-09-26	15.860	16.480	15.780	15.970	15.555	16,818,830
2025-09-25	16.030	16.050	15.710	15.720	15.311	10,205,700
2025-09-24	15.860	15.950	15.670	15.950	15.535	13,991,600
2025-09-23	16.070	16.120	15.660	15.860	15.448	15,970,740
2025-09-22	16.680	16.680	16.160	16.210	15.788	10,619,800
2025-09-19	16.800	16.840	16.410	16.650	16.217	13,039,530
2025-09-18	17.100	17.140	16.410	16.790	16.353	32,453,699
2025-09-17	16.800	17.310	16.540	17.300	16.850	14,992,000
2025-09-16	17.070	17.090	16.650	16.780	16.344	4,943,800
2025-09-15	17.330	17.350	16.950	16.970	16.529	4,918,600
2025-09-12	17.190	17.400	17.110	17.280	16.831	8,049,928
2025-09-11	16.860	17.090	16.560	17.090	16.646	6,701,908
2025-09-10	16.880	16.900	16.630	16.820	16.383	3,867,200
2025-09-09	17.180	17.180	16.740	16.850	16.412	4,677,958
2025-09-08	16.930	17.360	16.860	17.020	16.577	6,772,400
2025-09-05	16.600	16.810	16.470	16.770	16.334	5,712,000
2025-09-04	16.950	16.950	16.360	16.460	16.032	5,803,100
2025-09-03	17.100	17.240	16.670	16.770	16.334	6,674,014
2025-09-02	17.530	17.570	17.060	17.100	16.655	6,486,000
2025-09-01	17.580	17.580	17.280	17.420	16.967	6,739,500
2025-08-29	17.960	17.960	17.450	17.470	17.016	12,405,300
2025-08-28	17.110	18.160	17.010	18.070	17.600	19,218,900
2025-08-27	17.690	17.810	17.080	17.100	16.655	8,250,102
2025-08-26	17.790	18.020	17.460	17.700	17.240	7,558,000
2025-08-25	17.630	17.980	17.550	17.810	17.347	8,882,500
2025-08-22	17.500	17.550	17.220	17.520	17.064	9,881,000
2025-08-21	17.690	18.130	17.390	17.450	16.996	10,306,600
2025-08-20	17.690	17.690	17.210	17.490	17.035	10,031,400
2025-08-19	18.200	18.230	17.640	17.690	17.230	12,975,400
2025-08-18	18.090	18.320	17.960	18.120	17.649	10,522,310
2025-08-15	18.160	18.360	17.970	18.000	17.532	11,194,900
2025-08-14	18.440	18.590	18.070	18.090	17.620	11,995,700
2025-08-13	18.650	18.650	18.220	18.450	17.970	12,501,200
2025-08-12	18.600	18.710	18.360	18.560	18.077	10,051,000
2025-08-11	18.890	18.890	18.320	18.580	18.097	9,940,660
2025-08-08	18.520	19.160	18.300	18.700	18.214	26,180,230
2025-08-07	18.400	18.640	18.090	18.430	17.951	11,729,600
2025-08-06	18.690	18.690	18.160	18.400	17.922	12,512,900

← NewerPage 5 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.