See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 000682.SHE stock page

Dongfang Electronics Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-288.7509.1808.5508.9908.69032,287,943
2023-04-278.5108.8508.3508.8308.53627,564,818
2023-04-268.4508.6908.3508.4208.13925,412,229
2023-04-258.4308.8608.4308.6308.34258,613,636
2023-04-248.7008.7108.1508.3008.02375,339,529
2023-04-219.2509.4608.9809.0508.74831,044,163
2023-04-209.2009.3409.0709.3109.00025,044,123
2023-04-199.1309.4609.0009.2008.89343,980,866
2023-04-188.9109.0908.8509.0508.74818,111,212
2023-04-178.7709.0008.7308.9108.61316,676,811
2023-04-148.8608.9308.7008.7208.42916,628,758
2023-04-139.0509.1908.8608.9008.60324,498,945
2023-04-128.7509.0408.7509.0108.71034,840,060
2023-04-118.5908.8208.5108.8108.51622,540,953
2023-04-108.7308.7708.5008.6008.31315,691,372
2023-04-078.7708.8308.6108.7908.49721,456,236
2023-04-068.5908.7108.3708.6708.38123,513,433
2023-04-048.7908.8608.6308.6608.37123,366,708
2023-04-038.3108.8908.2708.8408.54540,443,279
2023-03-318.0308.3208.0308.3008.02316,605,136
2023-03-308.0108.1107.9108.0807.81112,332,392
2023-03-298.2208.3208.0208.0707.80120,889,360
2023-03-288.4408.5008.2608.2808.00415,498,193
2023-03-278.3308.5608.2008.4608.17830,338,080
2023-03-248.1708.3008.0808.2307.95615,055,643
2023-03-238.2708.2708.1208.1607.88814,147,747
2023-03-228.2708.3908.1708.2707.99415,933,676
2023-03-218.1408.2508.1008.2307.95610,731,627
2023-03-208.1508.2908.0708.1007.83016,892,057
2023-03-178.1608.2808.1008.1307.85910,321,217
2023-03-168.3408.3508.0608.0807.81117,075,892
2023-03-158.3608.4608.3208.4008.1208,936,917
2023-03-148.5108.5108.1708.3208.04318,118,175
2023-03-138.3608.5808.3308.5208.23614,030,841
2023-03-108.4808.5108.3408.3608.08112,034,704
2023-03-098.7108.7308.5008.5108.22616,655,129
2023-03-088.7008.8508.5508.6808.39118,143,470
2023-03-078.9808.9908.6808.6908.40029,250,098
2023-03-069.0309.0908.9809.0408.73919,205,821
2023-03-039.1209.2108.9109.0608.75832,669,240
2023-03-029.1009.6409.0809.2108.90347,803,999
2023-03-019.2509.2609.0009.1308.82627,073,537
2023-02-289.3009.3709.1209.2608.95117,675,994
2023-02-279.1709.3909.0909.2808.97123,848,572
2023-02-249.3409.5009.0509.2308.92244,448,970
2023-02-239.6009.7209.2809.3609.04839,770,583
2023-02-229.2309.8209.2109.4209.10662,645,856
2023-02-219.2509.4309.1409.3409.02929,530,984
2023-02-209.2109.6009.1509.2808.97153,032,574
2023-02-179.0409.2508.9409.1508.84539,922,897
2023-02-169.5709.6308.9309.0008.70065,423,581
2023-02-159.5909.6809.3109.5609.24181,706,516
2023-02-148.7209.6008.6609.6009.28079,320,570
2023-02-138.6508.8008.6008.7308.43912,669,326
2023-02-108.7808.7908.5708.6408.35210,045,046
2023-02-098.6508.7908.5308.7708.47813,549,472
2023-02-088.6808.8008.6008.6508.36212,301,435
2023-02-078.6508.6808.4208.6308.34215,933,509
2023-02-068.5608.7708.4908.6908.40015,023,110
2023-02-038.6108.6108.3908.5208.23613,622,301
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.0370 CNY
2026-07-080.0500 CNY
2025-09-100.0370 CNY
2025-07-090.0450 CNY
2024-12-100.0370 CNY
2024-07-090.0800 CNY
2023-07-110.0750 CNY
2022-07-110.0600 CNY
2020-07-030.0380 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.