Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.560	8.030	7.560	7.930	7.728	47,154,332
2023-10-27	7.280	7.450	7.220	7.410	7.222	23,547,703
2023-10-26	7.450	7.450	7.260	7.320	7.134	18,933,888
2023-10-25	7.370	7.620	7.370	7.430	7.241	16,712,552
2023-10-24	7.420	7.460	7.270	7.350	7.163	11,755,006
2023-10-23	7.420	7.520	7.350	7.460	7.270	12,789,614
2023-10-20	7.470	7.580	7.410	7.420	7.231	6,812,200
2023-10-19	7.410	7.570	7.410	7.450	7.261	9,454,495
2023-10-18	7.640	7.710	7.490	7.520	7.329	9,121,243
2023-10-17	7.650	7.740	7.630	7.710	7.514	8,207,451
2023-10-16	7.800	7.900	7.600	7.650	7.455	12,477,361
2023-10-13	7.810	7.820	7.630	7.770	7.572	19,242,337
2023-10-12	8.170	8.230	7.620	7.750	7.553	33,343,066
2023-10-11	8.340	8.350	8.090	8.150	7.943	11,726,934
2023-10-10	8.390	8.410	8.300	8.340	8.128	5,243,414
2023-10-09	8.280	8.400	8.230	8.390	8.177	7,508,200
2023-09-28	8.270	8.360	8.230	8.300	8.089	6,205,849
2023-09-27	8.120	8.280	8.050	8.270	8.060	8,824,281
2023-09-26	8.150	8.150	8.040	8.070	7.865	4,980,985
2023-09-25	8.220	8.220	8.090	8.120	7.913	6,262,978
2023-09-22	8.040	8.210	8.020	8.210	8.001	6,644,396
2023-09-21	8.070	8.130	8.020	8.050	7.845	4,600,863
2023-09-20	8.150	8.200	8.060	8.100	7.894	5,702,564
2023-09-19	8.340	8.350	8.140	8.150	7.943	8,223,529
2023-09-18	8.310	8.410	8.200	8.310	8.099	7,148,013
2023-09-15	8.430	8.470	8.310	8.310	8.099	6,226,230
2023-09-14	8.460	8.550	8.390	8.420	8.206	4,990,445
2023-09-13	8.630	8.670	8.420	8.460	8.245	9,822,735
2023-09-12	8.730	8.780	8.610	8.650	8.430	7,426,508
2023-09-11	8.680	8.830	8.610	8.760	8.537	9,068,009
2023-09-08	8.630	8.750	8.610	8.690	8.469	5,517,751
2023-09-07	8.760	8.780	8.610	8.630	8.410	6,194,100
2023-09-06	8.710	8.810	8.660	8.800	8.576	6,648,262
2023-09-05	8.720	8.780	8.690	8.760	8.537	7,950,567
2023-09-04	8.610	8.740	8.530	8.740	8.518	10,035,683
2023-09-01	8.600	8.670	8.410	8.560	8.342	9,171,326
2023-08-31	8.710	8.740	8.510	8.600	8.381	7,519,946
2023-08-30	8.560	8.890	8.510	8.720	8.498	14,156,291
2023-08-29	8.100	8.600	8.100	8.540	8.323	14,772,041
2023-08-28	8.600	8.630	8.100	8.110	7.904	11,282,335
2023-08-25	8.210	8.240	8.020	8.070	7.865	11,393,767
2023-08-24	8.300	8.400	8.100	8.260	8.050	11,476,630
2023-08-23	8.600	8.600	8.310	8.310	8.099	7,279,077
2023-08-22	8.550	8.590	8.400	8.570	8.352	6,544,405
2023-08-21	8.660	8.740	8.490	8.500	8.284	8,084,887
2023-08-18	8.800	8.920	8.640	8.660	8.440	9,271,741
2023-08-17	8.700	8.900	8.670	8.890	8.664	7,146,906
2023-08-16	8.920	8.940	8.660	8.720	8.498	7,029,716
2023-08-15	8.880	8.970	8.820	8.910	8.683	5,995,987
2023-08-14	9.050	9.060	8.720	8.930	8.703	8,843,384
2023-08-11	9.180	9.180	8.920	8.920	8.693	6,906,890
2023-08-10	9.090	9.220	9.020	9.180	8.947	8,543,532
2023-08-09	9.010	9.150	8.980	9.100	8.869	7,104,836
2023-08-08	9.180	9.180	8.940	9.060	8.830	8,428,803
2023-08-07	9.300	9.310	9.150	9.190	8.956	5,829,680
2023-08-04	9.150	9.350	9.140	9.290	9.054	11,216,658
2023-08-03	9.160	9.250	9.120	9.150	8.917	7,274,199
2023-08-02	9.220	9.260	9.100	9.160	8.927	7,671,351
2023-08-01	9.180	9.290	9.100	9.270	9.034	10,969,344
2023-07-31	9.280	9.350	9.160	9.200	8.966	15,248,865

← NewerPage 13 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.