Dongfang Electric Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	10.820	10.960	10.560	10.640	10.034	1,433,400
2024-11-07	10.400	10.660	10.360	10.660	10.052	2,023,602
2024-11-06	10.840	10.940	10.440	10.560	9.958	3,038,200
2024-11-05	10.300	10.800	10.300	10.800	10.185	3,129,200
2024-11-04	10.340	10.500	10.180	10.460	9.864	2,799,800
2024-11-01	10.320	10.340	10.020	10.220	9.638	1,605,600
2024-10-31	10.140	10.340	9.970	10.220	9.638	2,904,800
2024-10-30	10.140	10.260	9.850	10.000	9.430	1,558,400
2024-10-29	10.600	10.600	10.200	10.260	9.675	1,928,800
2024-10-28	10.660	10.660	10.200	10.320	9.732	1,272,601
2024-10-25	10.020	10.440	10.020	10.320	9.732	1,470,000
2024-10-24	10.200	10.360	10.120	10.160	9.581	947,800
2024-10-23	10.500	10.560	10.280	10.320	9.732	1,936,550
2024-10-22	10.100	10.460	10.100	10.360	9.770	2,880,000
2024-10-21	10.760	10.760	10.000	10.140	9.562	4,998,400
2024-10-18	9.850	10.320	9.600	10.180	9.600	3,844,400
2024-10-17	10.100	10.240	9.590	9.630	9.081	3,589,000
2024-10-16	9.880	10.100	9.500	9.770	9.213	3,652,600
2024-10-15	10.140	10.180	9.610	9.730	9.176	3,145,200
2024-10-14	10.240	10.440	9.840	9.970	9.402	4,699,400
2024-10-10	10.120	10.640	9.900	9.980	9.411	4,814,200
2024-10-09	10.560	10.880	9.600	9.820	9.260	8,533,400
2024-10-08	12.580	12.840	10.500	10.500	9.902	12,611,400
2024-10-07	11.380	12.280	11.260	12.280	11.580	3,420,200
2024-10-04	10.700	11.180	10.500	11.000	10.373	3,429,200
2024-10-03	11.000	11.060	10.200	10.700	10.090	3,197,400
2024-10-02	10.620	11.200	10.480	10.860	10.241	3,591,155
2024-09-30	9.870	11.000	9.870	10.620	10.015	9,874,753
2024-09-27	9.680	10.120	9.630	9.820	9.260	6,159,800
2024-09-26	9.200	9.580	9.140	9.570	9.025	2,881,900
2024-09-25	9.000	9.550	9.000	9.100	8.581	5,842,678
2024-09-24	8.380	8.940	8.370	8.910	8.402	4,962,800
2024-09-23	8.040	8.400	8.040	8.300	7.827	1,857,641
2024-09-20	8.250	8.250	7.960	8.000	7.544	1,842,200
2024-09-19	7.650	8.240	7.650	7.950	7.497	4,026,800
2024-09-17	7.720	7.810	7.640	7.650	7.214	565,200
2024-09-16	7.780	7.810	7.600	7.720	7.280	347,400
2024-09-13	7.660	7.900	7.660	7.790	7.346	1,475,800
2024-09-12	7.510	7.910	7.510	7.800	7.356	2,075,000
2024-09-11	7.820	7.890	7.650	7.670	7.233	2,281,200
2024-09-10	7.990	8.030	7.750	7.820	7.374	2,713,400
2024-09-09	8.280	8.430	7.880	7.990	7.535	3,014,000
2024-09-05	8.350	8.390	8.220	8.260	7.789	1,206,400
2024-09-04	8.460	8.580	8.310	8.310	7.836	2,172,600
2024-09-03	8.710	8.710	8.430	8.590	8.100	2,375,600
2024-09-02	9.100	9.100	8.540	8.610	8.119	2,192,400
2024-08-30	8.800	9.080	8.510	9.030	8.515	7,061,731
2024-08-29	8.800	8.960	8.750	8.900	8.393	1,225,800
2024-08-28	8.930	8.950	8.840	8.860	8.355	930,000
2024-08-27	8.910	9.000	8.860	8.980	8.468	1,067,600
2024-08-26	9.100	9.100	8.940	9.020	8.506	1,041,400
2024-08-23	9.100	9.100	8.880	8.950	8.440	2,132,800
2024-08-22	9.110	9.150	9.010	9.080	8.563	804,000
2024-08-21	9.180	9.180	8.920	9.000	8.487	1,797,000
2024-08-20	9.550	9.680	9.160	9.200	8.676	2,303,800
2024-08-19	9.100	9.450	9.100	9.360	8.827	2,928,800
2024-08-16	9.250	9.300	9.060	9.220	8.695	1,924,400
2024-08-15	8.990	9.390	8.990	9.240	8.713	5,599,318
2024-08-14	10.280	10.280	8.850	8.890	8.383	11,580,440
2024-08-13	10.260	10.460	10.140	10.280	9.694	1,793,400

← NewerPage 9 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.