Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	9.380	9.450	9.220	9.330	8.798	3,033,400
2025-02-07	9.100	9.380	9.100	9.320	8.789	2,058,000
2025-02-06	9.160	9.320	9.160	9.280	8.751	1,123,800
2025-02-05	9.020	9.200	8.920	9.080	8.563	1,440,000
2025-02-04	8.600	9.200	8.600	9.020	8.506	2,593,160
2025-02-03	9.020	9.210	8.470	8.620	8.129	2,033,800
2025-01-28	9.450	9.460	8.950	9.020	8.506	829,200
2025-01-27	9.360	9.590	9.360	9.590	9.043	1,936,800
2025-01-24	9.280	9.570	9.220	9.500	8.959	3,954,800
2025-01-23	9.260	9.620	9.200	9.290	8.761	3,771,800
2025-01-22	9.240	9.250	9.060	9.180	8.657	811,000
2025-01-21	9.270	9.350	9.220	9.240	8.713	858,400
2025-01-20	9.300	9.460	9.220	9.220	8.695	1,063,600
2025-01-17	9.200	9.460	9.200	9.410	8.874	465,600
2025-01-16	9.150	9.420	9.150	9.410	8.874	1,600,200
2025-01-15	9.110	9.200	9.080	9.140	8.619	682,000
2025-01-14	8.820	9.250	8.820	9.110	8.591	1,341,047
2025-01-13	9.120	9.210	8.840	8.900	8.393	1,496,605
2025-01-10	9.250	9.400	9.130	9.170	8.647	939,000
2025-01-09	9.430	9.440	9.330	9.330	8.798	357,800
2025-01-08	9.390	9.450	9.200	9.400	8.864	1,315,733
2025-01-07	9.330	9.510	9.310	9.390	8.855	1,002,400
2025-01-06	9.230	9.350	9.160	9.290	8.761	1,016,800
2025-01-03	9.330	9.520	9.200	9.260	8.732	1,696,800
2025-01-02	9.870	9.870	9.290	9.310	8.779	1,556,400
2024-12-31	9.700	10.040	9.700	9.700	9.147	3,095,400
2024-12-30	9.650	9.990	9.650	9.750	9.194	2,229,000
2024-12-27	9.770	9.780	9.580	9.690	9.138	1,810,000
2024-12-24	9.460	9.600	9.460	9.600	9.053	466,800
2024-12-23	9.330	9.610	9.330	9.460	8.921	1,714,000
2024-12-20	9.230	9.550	9.230	9.300	8.770	1,117,600
2024-12-19	9.220	9.480	9.220	9.420	8.883	689,400
2024-12-18	9.210	9.470	9.210	9.400	8.864	754,200
2024-12-17	9.200	9.440	9.200	9.290	8.761	706,266
2024-12-16	9.250	9.410	9.230	9.320	8.789	1,647,600
2024-12-13	9.650	9.650	9.200	9.290	8.761	1,498,800
2024-12-12	9.680	9.750	9.540	9.630	9.081	1,075,000
2024-12-11	9.510	9.700	9.510	9.540	8.996	945,800
2024-12-10	9.990	10.060	9.530	9.530	8.987	2,243,600
2024-12-09	9.480	9.820	9.360	9.820	9.260	1,461,829
2024-12-06	9.200	9.450	9.190	9.410	8.874	1,432,192
2024-12-05	9.210	9.330	9.200	9.270	8.742	490,700
2024-12-04	9.350	9.360	9.190	9.260	8.732	1,487,600
2024-12-03	9.400	9.480	9.270	9.400	8.864	1,092,800
2024-12-02	9.400	9.470	9.280	9.300	8.770	1,592,200
2024-11-29	9.200	9.390	9.200	9.350	8.817	1,031,400
2024-11-28	9.400	9.400	9.190	9.210	8.685	473,200
2024-11-27	9.200	9.440	9.030	9.410	8.874	1,200,800
2024-11-26	9.320	9.320	9.070	9.100	8.581	1,127,133
2024-11-25	9.270	9.360	9.070	9.130	8.610	2,882,800
2024-11-22	9.980	10.020	9.190	9.230	8.704	3,164,600
2024-11-21	9.930	10.300	9.810	9.830	9.270	2,606,200
2024-11-20	9.880	9.940	9.630	9.920	9.355	980,800
2024-11-19	9.790	9.800	9.610	9.760	9.204	760,590
2024-11-18	9.700	9.980	9.650	9.670	9.119	974,070
2024-11-15	9.960	9.970	9.640	9.700	9.147	1,069,400
2024-11-14	9.880	10.080	9.750	9.760	9.204	2,017,790
2024-11-13	9.950	10.140	9.900	10.040	9.468	1,481,800
2024-11-12	10.460	10.760	9.980	9.990	9.421	4,538,400
2024-11-11	10.400	10.700	10.260	10.460	9.864	1,901,800

← NewerPage 8 of 21 · 1,234 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.