Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	18.540	18.840	18.370	18.630	18.146	15,917,000
2025-08-04	18.000	18.470	17.900	18.370	17.892	18,370,410
2025-08-01	18.700	18.700	18.020	18.060	17.590	15,400,200
2025-07-31	19.000	19.260	18.520	18.540	18.058	21,235,000
2025-07-30	19.560	19.900	18.760	18.920	18.428	24,382,801
2025-07-29	19.960	20.650	18.900	19.600	19.090	62,664,801
2025-07-28	19.580	20.350	19.300	19.960	19.441	36,209,633
2025-07-25	21.150	21.300	19.500	19.520	19.012	50,472,809
2025-07-24	21.900	22.100	20.450	20.950	20.405	85,806,789
2025-07-23	24.600	25.400	21.150	21.450	20.892	133,313,000
2025-07-22	25.400	27.750	23.500	23.950	23.327	180,156,297
2025-07-21	17.140	119.90	17.140	24.650	24.009	389,369,406
2025-07-18	13.780	15.340	13.780	14.920	14.532	13,073,510
2025-07-17	13.460	13.720	13.400	13.720	13.363	1,791,400
2025-07-16	13.520	13.520	13.340	13.520	13.168	972,600
2025-07-15	13.820	13.820	13.340	13.520	13.168	1,429,000
2025-07-14	13.440	13.840	13.440	13.700	13.344	1,375,600
2025-07-11	13.600	14.100	13.540	13.620	13.266	4,712,800
2025-07-10	13.620	13.860	13.500	13.600	13.246	1,120,200
2025-07-09	13.560	13.960	13.480	13.620	13.266	3,104,200
2025-07-08	13.540	13.640	13.320	13.620	13.266	1,748,400
2025-07-07	13.340	14.060	13.340	13.860	13.070	3,239,800
2025-07-04	13.560	13.560	13.180	13.380	12.617	2,520,075
2025-07-03	13.800	13.900	13.220	13.360	12.599	2,878,200
2025-07-02	13.540	13.880	13.440	13.720	12.938	2,320,400
2025-06-30	14.000	14.000	13.400	13.400	12.636	1,940,066
2025-06-27	13.800	14.160	13.540	13.640	12.863	2,192,534
2025-06-26	13.540	13.860	13.340	13.680	12.900	2,931,327
2025-06-25	13.360	13.660	13.340	13.460	12.693	2,836,800
2025-06-24	13.880	13.880	13.300	13.360	12.599	2,426,000
2025-06-23	13.200	13.660	13.020	13.640	12.863	1,964,200
2025-06-20	13.900	13.900	13.100	13.200	12.448	6,507,280
2025-06-19	14.540	14.620	13.700	13.800	13.014	6,763,400
2025-06-18	14.200	14.700	14.200	14.580	13.749	3,949,497
2025-06-17	14.040	14.500	13.960	14.420	13.598	4,615,400
2025-06-16	14.000	14.240	13.840	14.020	13.221	4,710,010
2025-06-13	13.260	14.080	13.160	13.900	13.108	7,480,400
2025-06-12	13.300	13.340	13.040	13.180	12.429	2,185,400
2025-06-11	13.060	13.280	12.980	13.180	12.429	1,459,400
2025-06-10	13.160	13.420	12.880	12.980	12.240	3,872,600
2025-06-09	12.640	13.180	12.600	13.140	12.391	4,637,600
2025-06-06	12.180	12.600	12.100	12.540	11.825	2,836,800
2025-06-05	12.240	12.240	12.000	12.100	11.410	1,158,600
2025-06-04	12.180	12.300	12.000	12.160	11.467	1,763,400
2025-06-03	11.980	12.100	11.580	12.100	11.410	3,724,800
2025-06-02	12.000	12.000	11.560	11.840	11.165	1,644,000
2025-05-30	12.300	12.300	11.960	12.000	11.316	1,879,200
2025-05-29	12.380	12.400	12.180	12.240	11.542	1,719,600
2025-05-28	12.020	12.340	12.020	12.340	11.637	2,121,200
2025-05-27	12.300	12.300	11.980	12.100	11.410	1,347,600
2025-05-26	12.200	12.460	12.080	12.160	11.467	2,285,400
2025-05-23	12.180	12.380	11.980	12.020	11.335	2,343,800
2025-05-22	11.800	12.040	11.700	11.980	11.297	2,077,800
2025-05-21	12.060	12.120	11.960	12.000	11.316	2,717,600
2025-05-20	12.200	12.200	11.960	12.060	11.373	3,795,600
2025-05-19	12.340	12.340	11.840	11.880	11.203	2,641,800
2025-05-16	12.200	12.600	12.200	12.340	11.637	3,692,000
2025-05-15	12.300	12.480	12.100	12.360	11.656	6,759,600
2025-05-14	12.000	12.140	11.980	12.000	11.316	1,896,705
2025-05-13	12.120	12.280	11.900	12.000	11.316	3,189,600

← NewerPage 6 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.