Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.350	9.410	9.260	9.300	9.063	12,373,885
2023-07-27	9.530	9.580	9.320	9.330	9.093	11,865,837
2023-07-26	9.530	9.570	9.280	9.480	9.239	18,808,530
2023-07-25	9.710	9.760	9.510	9.550	9.307	12,615,032
2023-07-24	9.490	9.730	9.400	9.690	9.444	13,188,157
2023-07-21	9.750	9.750	9.450	9.540	9.297	13,168,172
2023-07-20	9.860	9.910	9.660	9.670	9.424	15,865,529
2023-07-19	9.870	9.960	9.770	9.900	9.648	17,144,873
2023-07-18	9.670	9.980	9.640	9.880	9.629	30,826,496
2023-07-17	9.340	9.850	9.300	9.740	9.492	27,106,177
2023-07-14	9.630	9.710	9.370	9.380	9.141	20,661,366
2023-07-13	9.600	9.770	9.500	9.630	9.385	31,728,792
2023-07-12	9.450	10.130	9.450	9.560	9.317	64,236,611
2023-07-11	9.250	9.440	9.190	9.340	9.102	11,403,133
2023-07-10	9.270	9.320	9.200	9.250	8.942	8,967,600
2023-07-07	9.430	9.430	9.210	9.240	8.932	11,100,380
2023-07-06	9.430	9.500	9.360	9.430	9.116	7,277,869
2023-07-05	9.620	9.650	9.440	9.460	9.145	11,631,089
2023-07-04	9.740	9.750	9.560	9.620	9.299	14,840,209
2023-07-03	9.770	9.860	9.680	9.770	9.444	15,565,852
2023-06-30	9.780	9.840	9.670	9.720	9.396	16,347,211
2023-06-29	9.600	9.840	9.570	9.790	9.464	19,231,935
2023-06-28	9.600	9.690	9.410	9.630	9.309	17,154,077
2023-06-27	9.340	9.640	9.320	9.600	9.280	21,538,299
2023-06-26	9.320	9.550	9.300	9.360	9.048	21,073,388
2023-06-21	9.450	9.560	9.320	9.340	9.029	16,285,404
2023-06-20	9.600	9.670	9.440	9.460	9.145	15,680,248
2023-06-19	9.520	9.630	9.490	9.560	9.241	14,582,872
2023-06-16	9.600	9.700	9.480	9.590	9.270	12,777,634
2023-06-15	9.420	9.670	9.360	9.580	9.261	19,243,074
2023-06-14	9.440	9.580	9.330	9.410	9.096	18,904,301
2023-06-13	9.300	9.550	9.230	9.440	9.125	24,523,019
2023-06-12	9.020	9.400	8.990	9.290	8.980	25,075,397
2023-06-09	8.830	9.080	8.830	9.040	8.739	15,209,134
2023-06-08	8.840	8.950	8.730	8.850	8.555	12,582,615
2023-06-07	8.930	9.010	8.830	8.850	8.555	10,907,770
2023-06-06	9.110	9.190	8.920	8.930	8.632	14,422,509
2023-06-05	8.960	9.190	8.910	9.150	8.845	16,272,446
2023-06-02	9.030	9.120	8.960	8.980	8.681	12,143,435
2023-06-01	9.120	9.200	9.020	9.030	8.729	14,723,744
2023-05-31	9.230	9.300	9.090	9.150	8.845	14,194,524
2023-05-30	9.040	9.230	8.960	9.220	8.913	20,241,960
2023-05-29	9.010	9.150	8.840	9.080	8.777	17,724,986
2023-05-26	8.970	9.040	8.630	8.990	8.690	25,063,796
2023-05-25	9.020	9.270	8.950	9.070	8.768	20,729,083
2023-05-24	9.070	9.270	8.990	9.020	8.719	26,234,122
2023-05-23	9.500	9.500	9.030	9.120	8.816	49,157,970
2023-05-22	9.250	9.940	9.190	9.570	9.251	66,098,395
2023-05-19	9.160	9.320	9.090	9.140	8.835	18,991,592
2023-05-18	9.230	9.250	9.050	9.210	8.903	23,511,668
2023-05-17	9.030	9.260	8.930	9.230	8.922	30,296,165
2023-05-16	8.910	9.210	8.900	9.050	8.748	35,106,405
2023-05-15	8.750	8.990	8.710	8.890	8.594	16,496,028
2023-05-12	8.850	8.940	8.720	8.750	8.458	12,478,736
2023-05-11	9.000	9.100	8.800	8.890	8.594	14,713,343
2023-05-10	8.550	9.110	8.510	9.000	8.700	25,008,294
2023-05-09	8.670	8.750	8.490	8.580	8.294	16,778,392
2023-05-08	8.810	8.860	8.640	8.680	8.391	17,547,505
2023-05-05	8.930	8.950	8.640	8.840	8.545	20,411,454
2023-05-04	8.960	9.070	8.800	8.940	8.642	21,785,720

← NewerPage 14 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.