Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.520	10.650	10.470	10.600	10.600	9,100,669
2026-10-19	10.190	10.580	10.150	10.560	10.560	13,132,532
2026-10-16	10.150	10.320	10.090	10.170	10.170	7,697,322
2026-10-15	10.210	10.250	10.000	10.010	10.010	10,042,358
2026-10-14	10.470	10.530	10.320	10.340	10.340	6,850,498
2026-10-13	10.560	10.690	10.470	10.510	10.510	8,233,750
2026-10-12	10.760	10.950	10.610	10.650	10.650	11,653,010
2026-10-09	10.580	10.780	10.510	10.760	10.760	11,801,317
2026-10-08	10.660	10.750	10.520	10.570	10.570	7,104,543
2026-09-30	10.300	10.750	10.260	10.620	10.620	16,069,299
2026-09-29	10.220	10.330	10.220	10.240	10.240	4,864,501
2026-09-28	10.400	10.440	10.200	10.270	10.270	8,254,251
2026-09-24	10.590	10.680	10.360	10.400	10.400	8,404,619
2026-09-23	10.800	10.800	10.640	10.640	10.640	6,157,691
2026-09-22	10.760	10.830	10.730	10.760	10.760	8,186,342
2026-09-21	10.730	10.780	10.700	10.730	10.730	8,243,343
2026-09-18	10.780	10.900	10.710	10.720	10.720	9,384,862
2026-09-17	10.660	10.770	10.600	10.690	10.690	5,697,419
2026-09-16	10.670	10.780	10.510	10.750	10.750	8,542,270
2026-09-15	10.820	10.950	10.680	10.710	10.710	6,300,950
2026-09-14	10.660	10.890	10.660	10.820	10.783	5,479,694
2026-09-11	11.060	11.060	10.710	10.790	10.753	12,998,635
2026-09-10	11.240	11.240	11.100	11.130	11.092	7,369,300
2026-09-09	11.210	11.300	11.160	11.260	11.222	8,709,200
2026-09-08	11.190	11.250	11.110	11.200	11.162	7,366,110
2026-09-07	11.220	11.220	11.100	11.180	11.142	7,277,075
2026-09-04	11.220	11.320	11.100	11.170	11.132	10,559,392
2026-09-03	11.210	11.290	11.160	11.190	11.152	7,305,546
2026-09-02	11.430	11.460	11.150	11.220	11.182	13,621,124
2026-09-01	11.450	11.580	11.400	11.480	11.441	8,873,203
2026-08-31	11.520	11.520	11.370	11.460	11.421	9,531,539
2026-08-28	11.600	11.620	11.500	11.530	11.491	9,943,364
2026-08-27	11.660	11.670	11.480	11.640	11.600	11,117,030
2026-08-26	11.550	11.690	11.500	11.670	11.630	9,430,013
2026-08-25	11.470	11.560	11.440	11.520	11.481	8,461,329
2026-08-24	11.580	11.600	11.420	11.480	11.441	8,716,485
2026-08-21	11.630	11.640	11.450	11.520	11.481	10,330,800
2026-08-20	11.750	11.880	11.630	11.630	11.590	12,264,679
2026-08-19	11.750	11.820	11.550	11.580	11.540	14,541,960
2026-08-18	12.110	12.110	11.700	11.830	11.790	17,185,471
2026-08-17	11.880	12.170	11.760	12.110	12.069	14,750,546
2026-08-14	11.910	11.940	11.750	11.880	11.839	11,747,758
2026-08-13	11.980	12.090	11.870	11.910	11.869	16,816,620
2026-08-12	12.010	12.100	11.950	11.950	11.909	15,592,571
2026-08-11	12.190	12.220	12.030	12.060	12.019	12,369,923
2026-08-10	12.250	12.280	12.120	12.210	12.168	12,412,811
2026-08-07	12.290	12.300	12.060	12.190	12.148	14,828,719
2026-08-06	12.430	12.440	12.180	12.270	12.228	18,668,153
2026-08-05	12.480	12.600	12.350	12.520	12.477	24,620,964
2026-08-04	12.630	12.670	12.330	12.560	12.517	25,778,665
2026-08-03	12.030	12.370	12.030	12.340	12.298	24,155,371
2026-07-31	11.970	12.110	11.890	11.980	11.939	19,537,803
2026-07-30	11.890	12.090	11.830	11.880	11.839	18,734,343
2026-07-29	11.600	12.100	11.470	11.990	11.949	28,656,001
2026-07-28	11.770	11.790	11.520	11.600	11.560	13,025,707
2026-07-27	11.570	11.840	11.510	11.780	11.740	14,999,840
2026-07-24	12.000	12.020	11.540	11.660	11.620	24,339,920
2026-07-23	11.450	12.160	11.440	12.110	12.069	28,282,410
2026-07-22	11.750	11.750	11.370	11.540	11.501	21,020,634
2026-07-21	11.650	11.880	11.650	11.850	11.810	19,893,022

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0370 CNY
2026-07-08	0.0500 CNY
2025-09-10	0.0370 CNY
2025-07-09	0.0450 CNY
2024-12-10	0.0370 CNY
2024-07-09	0.0800 CNY
2023-07-11	0.0750 CNY
2022-07-11	0.0600 CNY
2020-07-03	0.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.