Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.020	12.240	11.940	12.100	11.410	3,599,259
2025-05-09	11.980	12.120	11.780	12.020	11.335	4,089,159
2025-05-08	11.700	12.080	11.560	11.980	11.297	4,803,400
2025-05-07	11.760	11.960	11.580	11.700	11.033	3,916,900
2025-05-06	10.800	11.860	10.740	11.720	11.052	12,599,400
2025-05-02	10.640	10.800	10.480	10.740	10.128	1,973,200
2025-04-30	10.760	10.800	10.560	10.600	9.996	3,574,800
2025-04-29	10.520	10.760	10.380	10.740	10.128	2,882,400
2025-04-28	11.080	11.200	10.440	10.560	9.958	5,524,600
2025-04-25	10.440	10.460	10.240	10.320	9.732	2,826,200
2025-04-24	10.540	10.660	10.380	10.440	9.845	2,000,400
2025-04-23	10.640	10.660	10.420	10.520	9.920	2,186,282
2025-04-22	10.440	10.660	10.300	10.540	9.939	2,578,810
2025-04-17	10.200	10.640	10.140	10.580	9.977	3,146,000
2025-04-16	10.420	10.520	10.020	10.120	9.543	3,966,400
2025-04-15	10.180	10.460	10.100	10.420	9.826	4,451,200
2025-04-14	9.890	10.240	9.580	10.160	9.581	6,697,200
2025-04-11	9.410	9.680	9.350	9.580	9.034	3,116,400
2025-04-10	9.640	9.740	9.440	9.480	8.940	3,335,400
2025-04-09	9.180	9.440	8.960	9.350	8.817	5,356,400
2025-04-08	9.030	9.470	9.030	9.330	8.798	8,300,600
2025-04-07	9.760	9.950	8.920	8.960	8.449	8,391,200
2025-04-03	10.380	10.680	10.200	10.580	9.977	5,330,100
2025-04-02	10.680	10.680	10.160	10.440	9.845	5,060,500
2025-04-01	10.060	11.000	10.020	10.520	9.920	17,692,801
2025-03-31	9.900	10.000	9.680	9.780	9.223	4,062,400
2025-03-28	10.060	10.060	9.850	9.900	9.336	5,959,800
2025-03-27	10.740	10.740	10.000	10.000	9.430	7,409,800
2025-03-26	10.840	11.160	10.300	10.580	9.977	7,992,806
2025-03-25	10.260	11.200	10.060	10.780	10.166	17,107,000
2025-03-24	9.910	10.200	9.910	10.180	9.600	2,223,400
2025-03-21	10.100	10.360	9.940	9.980	9.411	3,753,440
2025-03-20	10.240	10.340	10.120	10.200	9.619	2,254,200
2025-03-19	10.180	10.340	10.120	10.200	9.619	2,727,600
2025-03-18	10.380	10.440	10.100	10.180	9.600	3,441,800
2025-03-17	10.280	10.360	10.120	10.240	9.656	3,325,800
2025-03-14	10.480	10.480	10.060	10.240	9.656	5,359,600
2025-03-13	9.940	10.500	9.900	10.420	9.826	5,267,972
2025-03-12	10.000	10.020	9.840	9.940	9.374	1,629,226
2025-03-11	9.760	9.990	9.710	9.930	9.364	1,320,600
2025-03-10	10.000	10.000	9.680	9.930	9.364	2,068,200
2025-03-07	10.100	10.100	9.900	9.930	9.364	1,369,200
2025-03-06	10.080	10.260	10.040	10.120	9.543	2,803,000
2025-03-05	10.060	10.100	9.880	10.020	9.449	1,982,000
2025-03-04	9.810	10.060	9.700	10.020	9.449	1,475,400
2025-03-03	9.750	9.960	9.620	9.820	9.260	2,065,800
2025-02-28	10.020	10.020	9.600	9.600	9.053	1,922,314
2025-02-27	9.950	10.060	9.870	10.060	9.487	1,572,000
2025-02-26	9.900	9.950	9.710	9.910	9.345	2,069,210
2025-02-25	9.950	10.020	9.750	9.770	9.213	2,974,200
2025-02-24	10.160	10.200	10.020	10.120	9.543	1,518,600
2025-02-21	10.060	10.200	9.930	10.160	9.581	2,325,000
2025-02-20	10.060	10.180	9.880	10.040	9.468	1,721,200
2025-02-19	9.930	10.320	9.790	10.060	9.487	2,921,400
2025-02-18	9.850	10.020	9.730	9.820	9.260	1,801,200
2025-02-17	10.060	10.120	9.710	9.810	9.251	1,525,600
2025-02-14	9.730	10.160	9.730	9.970	9.402	3,681,400
2025-02-13	10.300	10.300	9.660	9.680	9.128	5,110,400
2025-02-12	9.630	10.220	9.600	10.160	9.581	7,504,400
2025-02-11	9.300	9.600	9.230	9.540	8.996	2,364,800

← NewerPage 7 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.