Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.200	8.320	8.180	8.250	7.975	8,833,019
2022-11-02	8.370	8.420	8.210	8.240	7.965	14,467,722
2022-11-01	8.150	8.400	8.140	8.390	8.110	17,353,745
2022-10-31	7.890	8.330	7.890	8.170	7.898	14,243,330
2022-10-28	8.020	8.160	7.920	7.950	7.685	13,473,430
2022-10-27	8.120	8.310	8.040	8.090	7.820	16,740,121
2022-10-26	7.870	8.130	7.840	8.120	7.849	13,923,618
2022-10-25	7.730	7.910	7.620	7.860	7.598	8,589,307
2022-10-24	7.890	8.060	7.730	7.780	7.521	11,121,955
2022-10-21	7.600	7.910	7.600	7.880	7.617	13,771,071
2022-10-20	7.690	7.800	7.550	7.600	7.347	10,157,315
2022-10-19	7.710	7.840	7.680	7.760	7.501	9,432,165
2022-10-18	7.680	7.800	7.640	7.720	7.463	7,934,994
2022-10-17	7.500	7.790	7.500	7.690	7.434	9,745,725
2022-10-14	7.520	7.630	7.460	7.570	7.318	8,661,770
2022-10-13	7.350	7.600	7.280	7.510	7.260	10,955,609
2022-10-12	7.130	7.390	7.030	7.370	7.124	10,284,024
2022-10-11	6.950	7.170	6.910	7.140	6.902	6,433,832
2022-10-10	7.250	7.290	6.900	6.980	6.747	9,789,369
2022-09-30	7.260	7.380	7.230	7.250	7.008	5,315,635
2022-09-29	7.170	7.370	7.110	7.270	7.028	8,424,948
2022-09-28	7.310	7.390	7.110	7.110	6.873	6,425,842
2022-09-27	7.090	7.320	7.080	7.310	7.066	8,034,220
2022-09-26	7.250	7.280	7.090	7.100	6.863	5,412,635
2022-09-23	7.400	7.470	7.160	7.260	7.018	6,948,274
2022-09-22	7.370	7.450	7.270	7.410	7.163	5,150,643
2022-09-21	7.380	7.410	7.230	7.370	7.124	5,189,810
2022-09-20	7.370	7.500	7.330	7.390	7.144	5,904,315
2022-09-19	7.500	7.520	7.280	7.310	7.066	7,440,335
2022-09-16	7.500	7.570	7.330	7.530	7.279	12,096,104
2022-09-15	7.840	7.860	7.390	7.540	7.289	19,627,818
2022-09-14	7.790	7.850	7.600	7.840	7.579	12,930,395
2022-09-13	8.060	8.120	7.820	7.890	7.627	9,596,112
2022-09-09	7.990	8.130	7.850	8.040	7.772	11,852,914
2022-09-08	8.040	8.120	7.960	7.990	7.724	9,281,642
2022-09-07	8.090	8.140	7.990	8.070	7.801	12,435,958
2022-09-06	7.780	8.170	7.700	8.160	7.888	22,925,346
2022-09-05	7.620	7.900	7.580	7.760	7.501	12,370,500
2022-09-02	7.740	7.820	7.500	7.620	7.366	18,162,649
2022-09-01	7.790	7.910	7.670	7.800	7.540	15,393,709
2022-08-31	8.350	8.350	7.750	7.800	7.540	29,988,197
2022-08-30	8.600	8.640	8.200	8.300	8.023	29,786,883
2022-08-29	8.130	8.780	8.000	8.700	8.410	33,912,313
2022-08-26	8.340	8.580	8.190	8.240	7.965	20,449,596
2022-08-25	8.650	8.660	8.060	8.330	8.052	35,196,979
2022-08-24	8.860	9.100	8.480	8.660	8.371	38,535,752
2022-08-23	8.790	9.060	8.710	8.800	8.507	33,035,929
2022-08-22	8.700	9.060	8.470	8.870	8.574	45,563,292
2022-08-19	8.720	8.740	8.440	8.480	8.197	29,810,543
2022-08-18	8.190	8.750	8.160	8.680	8.391	52,935,623
2022-08-17	8.030	8.450	8.030	8.260	7.985	37,371,781
2022-08-16	8.100	8.270	7.930	7.980	7.714	24,903,571
2022-08-15	7.840	8.070	7.790	7.990	7.724	14,927,420
2022-08-12	8.170	8.200	7.850	7.870	7.608	27,148,900
2022-08-11	7.820	8.480	7.810	8.130	7.859	39,349,110
2022-08-10	7.560	7.820	7.510	7.720	7.463	17,876,859
2022-08-09	7.700	7.820	7.560	7.600	7.347	15,773,727
2022-08-08	7.560	7.720	7.440	7.670	7.414	15,986,905
2022-08-05	7.800	7.800	7.380	7.570	7.318	22,503,958
2022-08-04	7.720	7.960	7.630	7.780	7.521	20,743,732

← NewerPage 17 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.