Dongfang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.550 | 7.690 | 7.270 | 7.610 | 7.416 | 12,626,131 |
| 2024-01-22 | 7.980 | 7.990 | 7.520 | 7.550 | 7.358 | 10,934,785 |
| 2024-01-19 | 8.160 | 8.190 | 7.970 | 7.990 | 7.787 | 7,587,245 |
| 2024-01-18 | 8.150 | 8.210 | 7.910 | 8.150 | 7.943 | 14,611,422 |
| 2024-01-17 | 8.340 | 8.430 | 8.230 | 8.240 | 8.030 | 12,215,207 |
| 2024-01-16 | 8.280 | 8.380 | 8.180 | 8.370 | 8.157 | 13,967,627 |
| 2024-01-15 | 8.030 | 8.350 | 8.000 | 8.280 | 8.069 | 16,963,286 |
| 2024-01-12 | 7.990 | 8.140 | 7.940 | 8.040 | 7.836 | 6,372,198 |
| 2024-01-11 | 7.890 | 8.050 | 7.870 | 7.990 | 7.787 | 6,975,557 |
| 2024-01-10 | 7.940 | 8.040 | 7.800 | 7.910 | 7.709 | 6,590,290 |
| 2024-01-09 | 7.940 | 8.050 | 7.870 | 7.920 | 7.719 | 8,908,900 |
| 2024-01-08 | 8.040 | 8.060 | 7.910 | 7.920 | 7.719 | 9,665,383 |
| 2024-01-05 | 8.160 | 8.240 | 8.000 | 8.050 | 7.845 | 8,796,005 |
| 2024-01-04 | 8.160 | 8.260 | 8.120 | 8.180 | 7.972 | 8,019,635 |
| 2024-01-03 | 8.110 | 8.170 | 8.040 | 8.160 | 7.952 | 10,023,439 |
| 2024-01-02 | 8.090 | 8.210 | 8.060 | 8.120 | 7.913 | 15,191,667 |
| 2023-12-29 | 7.940 | 8.060 | 7.910 | 8.050 | 7.845 | 12,544,323 |
| 2023-12-28 | 7.620 | 8.000 | 7.560 | 7.940 | 7.738 | 14,900,552 |
| 2023-12-27 | 7.530 | 7.660 | 7.490 | 7.620 | 7.426 | 6,142,893 |
| 2023-12-26 | 7.590 | 7.620 | 7.490 | 7.540 | 7.348 | 7,317,900 |
| 2023-12-25 | 7.680 | 7.750 | 7.570 | 7.610 | 7.416 | 7,074,800 |
| 2023-12-22 | 7.750 | 7.800 | 7.620 | 7.690 | 7.494 | 9,261,446 |
| 2023-12-21 | 7.570 | 7.810 | 7.470 | 7.750 | 7.553 | 9,726,959 |
| 2023-12-20 | 7.650 | 7.700 | 7.560 | 7.570 | 7.377 | 6,720,311 |
| 2023-12-19 | 7.640 | 7.700 | 7.550 | 7.650 | 7.455 | 6,835,080 |
| 2023-12-18 | 7.850 | 7.850 | 7.580 | 7.620 | 7.426 | 12,592,130 |
| 2023-12-15 | 7.990 | 8.000 | 7.810 | 7.850 | 7.650 | 8,259,477 |
| 2023-12-14 | 8.010 | 8.090 | 7.940 | 7.960 | 7.758 | 8,650,925 |
| 2023-12-13 | 7.920 | 8.110 | 7.860 | 8.010 | 7.806 | 14,164,378 |
| 2023-12-12 | 7.850 | 7.920 | 7.810 | 7.920 | 7.719 | 8,498,201 |
| 2023-12-11 | 7.660 | 7.860 | 7.650 | 7.860 | 7.660 | 11,471,069 |
| 2023-12-08 | 7.670 | 7.760 | 7.640 | 7.660 | 7.465 | 7,239,516 |
| 2023-12-07 | 7.780 | 7.780 | 7.620 | 7.700 | 7.504 | 8,337,815 |
| 2023-12-06 | 7.760 | 7.850 | 7.730 | 7.780 | 7.582 | 7,761,192 |
| 2023-12-05 | 7.900 | 7.900 | 7.770 | 7.770 | 7.572 | 9,494,507 |
| 2023-12-04 | 7.950 | 8.040 | 7.890 | 7.910 | 7.709 | 9,172,695 |
| 2023-12-01 | 7.930 | 7.990 | 7.850 | 7.960 | 7.758 | 10,464,429 |
| 2023-11-30 | 8.000 | 8.050 | 7.850 | 7.940 | 7.738 | 11,807,646 |
| 2023-11-29 | 7.990 | 8.140 | 7.920 | 8.000 | 7.797 | 17,761,440 |
| 2023-11-28 | 7.870 | 8.040 | 7.780 | 7.990 | 7.787 | 16,777,630 |
| 2023-11-27 | 7.730 | 7.980 | 7.700 | 7.900 | 7.699 | 23,454,468 |
| 2023-11-24 | 7.800 | 7.810 | 7.650 | 7.690 | 7.494 | 10,986,985 |
| 2023-11-23 | 7.650 | 7.830 | 7.650 | 7.820 | 7.621 | 10,546,498 |
| 2023-11-22 | 7.750 | 7.790 | 7.660 | 7.670 | 7.475 | 9,470,316 |
| 2023-11-21 | 7.840 | 7.850 | 7.730 | 7.760 | 7.563 | 11,425,074 |
| 2023-11-20 | 7.820 | 7.880 | 7.760 | 7.840 | 7.641 | 14,927,329 |
| 2023-11-17 | 7.780 | 7.880 | 7.720 | 7.810 | 7.611 | 12,149,900 |
| 2023-11-16 | 7.880 | 7.920 | 7.780 | 7.780 | 7.582 | 9,369,500 |
| 2023-11-15 | 7.860 | 7.990 | 7.820 | 7.930 | 7.728 | 18,090,666 |
| 2023-11-14 | 7.800 | 7.840 | 7.720 | 7.810 | 7.611 | 9,381,367 |
| 2023-11-13 | 7.780 | 7.840 | 7.730 | 7.770 | 7.572 | 9,936,468 |
| 2023-11-10 | 7.800 | 7.810 | 7.680 | 7.770 | 7.572 | 9,350,930 |
| 2023-11-09 | 7.770 | 7.830 | 7.690 | 7.810 | 7.611 | 9,938,944 |
| 2023-11-08 | 7.790 | 7.840 | 7.720 | 7.800 | 7.602 | 10,725,074 |
| 2023-11-07 | 7.750 | 7.830 | 7.660 | 7.800 | 7.602 | 13,520,225 |
| 2023-11-06 | 7.610 | 7.760 | 7.560 | 7.730 | 7.533 | 18,854,509 |
| 2023-11-03 | 7.370 | 7.570 | 7.350 | 7.510 | 7.319 | 15,738,771 |
| 2023-11-02 | 7.550 | 7.590 | 7.330 | 7.350 | 7.163 | 19,669,979 |
| 2023-11-01 | 7.620 | 7.650 | 7.480 | 7.560 | 7.368 | 20,985,407 |
| 2023-10-31 | 7.900 | 7.900 | 7.480 | 7.560 | 7.368 | 34,307,861 |
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.