Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.210	10.290	9.980	10.210	10.022	10,591,744
2024-07-24	10.230	10.430	10.160	10.220	10.031	10,967,837
2024-07-23	10.630	10.980	10.250	10.260	10.071	18,590,830
2024-07-22	10.550	11.250	10.550	10.770	10.571	21,204,859
2024-07-19	10.230	10.630	10.190	10.480	10.287	13,467,967
2024-07-18	10.120	10.440	10.040	10.360	10.169	13,432,703
2024-07-17	10.650	10.710	10.180	10.270	10.080	22,075,045
2024-07-16	10.700	10.790	10.170	10.650	10.453	24,360,475
2024-07-15	10.940	11.120	10.720	10.780	10.581	13,549,401
2024-07-12	11.230	11.240	10.910	10.960	10.758	12,138,571
2024-07-11	11.380	11.450	11.080	11.290	11.082	21,549,499
2024-07-10	11.470	11.550	11.170	11.250	11.042	18,915,953
2024-07-09	11.120	11.630	11.020	11.510	11.298	23,737,563
2024-07-08	10.640	11.490	10.570	11.250	10.964	35,874,979
2024-07-05	10.540	10.630	10.310	10.590	10.321	12,489,837
2024-07-04	10.500	10.940	10.490	10.600	10.330	18,427,188
2024-07-03	10.790	10.810	10.320	10.500	10.233	16,021,719
2024-07-02	11.340	11.380	10.610	10.790	10.516	27,725,926
2024-07-01	11.040	11.480	10.980	11.350	11.061	26,856,294
2024-06-28	10.400	11.200	10.360	11.040	10.759	29,554,487
2024-06-27	10.820	10.910	10.390	10.450	10.184	19,491,823
2024-06-26	10.730	10.920	10.390	10.860	10.584	27,632,693
2024-06-25	11.020	11.110	10.600	10.730	10.457	22,771,714
2024-06-24	11.180	11.340	10.980	11.040	10.759	14,042,544
2024-06-21	11.110	11.360	11.090	11.300	11.013	12,244,830
2024-06-20	11.230	11.430	11.110	11.180	10.896	21,808,823
2024-06-19	12.000	12.020	11.300	11.390	11.100	33,100,281
2024-06-18	11.860	12.100	11.680	12.000	11.695	33,174,439
2024-06-17	11.730	12.200	11.630	11.920	11.617	24,024,312
2024-06-14	11.640	12.020	11.590	11.840	11.539	16,903,826
2024-06-13	11.620	12.000	11.320	11.750	11.451	23,678,342
2024-06-12	11.690	11.720	11.450	11.620	11.324	13,069,204
2024-06-11	11.650	11.840	11.480	11.700	11.402	13,584,286
2024-06-07	11.910	11.980	11.540	11.760	11.461	19,129,681
2024-06-06	11.700	12.070	11.600	11.870	11.568	22,565,156
2024-06-05	12.200	12.200	11.750	11.750	11.451	24,733,063
2024-06-04	11.800	12.350	11.650	12.300	11.987	34,054,582
2024-06-03	11.700	11.880	11.500	11.790	11.490	21,878,649
2024-05-31	12.000	12.080	11.530	11.690	11.393	32,344,711
2024-05-30	12.100	12.370	11.960	12.030	11.724	32,302,023
2024-05-29	11.850	12.260	11.710	11.900	11.597	31,606,182
2024-05-28	12.000	12.460	11.910	11.950	11.646	49,846,393
2024-05-27	11.380	12.340	11.380	12.210	11.899	62,443,864
2024-05-24	10.730	11.480	10.730	11.220	10.935	30,150,923
2024-05-23	10.750	10.950	10.690	10.750	10.477	20,835,881
2024-05-22	11.360	11.390	10.790	10.840	10.564	37,035,179
2024-05-21	11.310	11.480	11.260	11.400	11.110	13,713,831
2024-05-20	11.270	11.450	11.000	11.310	11.022	18,317,090
2024-05-17	11.160	11.310	10.990	11.270	10.983	15,721,953
2024-05-16	11.200	11.350	11.080	11.160	10.876	18,116,408
2024-05-15	11.590	11.780	11.200	11.250	10.964	25,944,186
2024-05-14	11.390	11.750	11.300	11.690	11.393	26,434,329
2024-05-13	11.280	12.010	11.200	11.450	11.159	42,880,128
2024-05-10	10.860	11.570	10.810	11.450	11.159	35,646,136
2024-05-09	10.570	11.070	10.540	10.890	10.613	21,226,402
2024-05-08	10.640	11.100	10.480	10.770	10.496	29,529,729
2024-05-07	10.800	11.220	10.620	10.660	10.389	36,354,590
2024-05-06	10.600	10.830	10.390	10.820	10.545	29,974,874
2024-04-30	10.470	10.690	10.340	10.510	10.243	30,788,023
2024-04-29	10.500	10.560	10.300	10.380	10.116	29,602,718

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.