Dongfang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.610 | 10.880 | 10.480 | 10.600 | 10.330 | 34,701,055 |
| 2024-04-25 | 10.800 | 10.890 | 10.590 | 10.690 | 10.418 | 37,944,818 |
| 2024-04-24 | 9.880 | 11.170 | 9.810 | 10.990 | 10.710 | 65,853,923 |
| 2024-04-23 | 10.600 | 10.640 | 9.960 | 10.150 | 9.892 | 58,478,780 |
| 2024-04-22 | 9.750 | 10.710 | 9.720 | 10.710 | 10.438 | 76,627,015 |
| 2024-04-19 | 10.000 | 10.260 | 9.690 | 9.740 | 9.492 | 40,606,290 |
| 2024-04-18 | 9.600 | 9.950 | 9.540 | 9.740 | 9.492 | 26,766,756 |
| 2024-04-17 | 9.390 | 9.560 | 9.230 | 9.560 | 9.317 | 18,137,088 |
| 2024-04-16 | 9.540 | 9.750 | 9.210 | 9.310 | 9.073 | 19,075,354 |
| 2024-04-15 | 9.400 | 9.750 | 9.300 | 9.540 | 9.297 | 25,521,614 |
| 2024-04-12 | 9.410 | 9.590 | 9.350 | 9.400 | 9.161 | 15,958,730 |
| 2024-04-11 | 9.090 | 9.600 | 8.970 | 9.380 | 9.141 | 23,615,779 |
| 2024-04-10 | 9.230 | 9.240 | 9.040 | 9.090 | 8.859 | 8,716,021 |
| 2024-04-09 | 9.190 | 9.320 | 9.120 | 9.210 | 8.976 | 10,150,676 |
| 2024-04-08 | 9.090 | 9.380 | 9.050 | 9.200 | 8.966 | 19,085,447 |
| 2024-04-03 | 9.440 | 9.470 | 8.990 | 9.090 | 8.859 | 15,473,892 |
| 2024-04-02 | 9.400 | 9.490 | 9.300 | 9.440 | 9.200 | 11,385,219 |
| 2024-04-01 | 9.180 | 9.440 | 9.160 | 9.400 | 9.161 | 12,415,911 |
| 2024-03-29 | 9.010 | 9.140 | 8.990 | 9.120 | 8.888 | 6,260,919 |
| 2024-03-28 | 9.010 | 9.240 | 8.990 | 9.040 | 8.810 | 11,148,666 |
| 2024-03-27 | 9.220 | 9.260 | 8.990 | 9.000 | 8.771 | 7,743,949 |
| 2024-03-26 | 9.130 | 9.310 | 9.130 | 9.230 | 8.995 | 10,884,664 |
| 2024-03-25 | 9.330 | 9.440 | 9.150 | 9.170 | 8.937 | 10,459,161 |
| 2024-03-22 | 9.390 | 9.490 | 9.300 | 9.400 | 9.161 | 8,475,126 |
| 2024-03-21 | 9.470 | 9.550 | 9.360 | 9.390 | 9.151 | 9,275,538 |
| 2024-03-20 | 9.360 | 9.520 | 9.340 | 9.510 | 9.268 | 9,548,844 |
| 2024-03-19 | 9.610 | 9.620 | 9.390 | 9.400 | 9.161 | 11,621,653 |
| 2024-03-18 | 9.350 | 9.650 | 9.320 | 9.640 | 9.395 | 16,733,967 |
| 2024-03-15 | 9.310 | 9.380 | 9.180 | 9.350 | 9.112 | 11,385,841 |
| 2024-03-14 | 9.280 | 9.370 | 9.200 | 9.310 | 9.073 | 10,058,357 |
| 2024-03-13 | 9.300 | 9.400 | 9.250 | 9.340 | 9.102 | 11,015,189 |
| 2024-03-12 | 9.420 | 9.500 | 9.130 | 9.290 | 9.054 | 22,249,781 |
| 2024-03-11 | 9.310 | 9.420 | 9.270 | 9.420 | 9.180 | 14,306,818 |
| 2024-03-08 | 9.160 | 9.350 | 9.010 | 9.300 | 9.063 | 14,839,852 |
| 2024-03-07 | 9.180 | 9.230 | 8.950 | 9.080 | 8.849 | 18,716,393 |
| 2024-03-06 | 8.760 | 9.180 | 8.750 | 9.130 | 8.898 | 23,195,450 |
| 2024-03-05 | 8.780 | 8.950 | 8.720 | 8.790 | 8.566 | 15,372,654 |
| 2024-03-04 | 8.750 | 8.950 | 8.670 | 8.900 | 8.674 | 19,082,765 |
| 2024-03-01 | 8.430 | 8.600 | 8.340 | 8.590 | 8.372 | 17,430,686 |
| 2024-02-29 | 8.120 | 8.430 | 8.090 | 8.420 | 8.206 | 15,858,379 |
| 2024-02-28 | 8.230 | 8.550 | 8.150 | 8.170 | 7.962 | 22,199,225 |
| 2024-02-27 | 8.050 | 8.200 | 7.960 | 8.190 | 7.982 | 11,047,865 |
| 2024-02-26 | 7.970 | 8.080 | 7.930 | 8.070 | 7.865 | 13,257,994 |
| 2024-02-23 | 7.940 | 7.960 | 7.790 | 7.930 | 7.728 | 10,704,200 |
| 2024-02-22 | 7.860 | 7.930 | 7.810 | 7.910 | 7.709 | 9,893,093 |
| 2024-02-21 | 7.760 | 8.050 | 7.730 | 7.830 | 7.631 | 13,021,129 |
| 2024-02-20 | 7.910 | 7.910 | 7.720 | 7.800 | 7.602 | 9,350,153 |
| 2024-02-19 | 7.980 | 8.070 | 7.780 | 7.890 | 7.689 | 15,775,967 |
| 2024-02-08 | 7.680 | 8.170 | 7.670 | 7.930 | 7.728 | 18,075,186 |
| 2024-02-07 | 7.210 | 7.850 | 7.210 | 7.730 | 7.533 | 21,381,175 |
| 2024-02-06 | 6.580 | 7.270 | 6.450 | 7.270 | 7.085 | 18,836,522 |
| 2024-02-05 | 6.850 | 6.860 | 6.200 | 6.610 | 6.442 | 16,636,396 |
| 2024-02-02 | 7.080 | 7.250 | 6.650 | 6.880 | 6.705 | 12,608,330 |
| 2024-02-01 | 7.110 | 7.250 | 6.960 | 7.140 | 6.958 | 8,554,899 |
| 2024-01-31 | 7.540 | 7.620 | 7.160 | 7.190 | 7.007 | 10,672,959 |
| 2024-01-30 | 7.660 | 7.790 | 7.510 | 7.540 | 7.348 | 7,692,117 |
| 2024-01-29 | 7.800 | 7.850 | 7.620 | 7.670 | 7.475 | 9,147,347 |
| 2024-01-26 | 7.930 | 7.930 | 7.780 | 7.810 | 7.611 | 7,367,000 |
| 2024-01-25 | 7.540 | 7.910 | 7.460 | 7.890 | 7.689 | 12,187,782 |
| 2024-01-24 | 7.590 | 7.630 | 7.240 | 7.520 | 7.329 | 14,162,816 |
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.