Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.400	11.750	11.380	11.640	11.600	19,144,424
2026-07-17	11.690	11.860	11.360	11.450	11.411	21,261,927
2026-07-16	11.730	11.830	11.630	11.700	11.660	13,426,571
2026-07-15	11.830	11.940	11.710	11.830	11.790	15,427,925
2026-07-14	11.990	12.100	11.510	11.920	11.879	24,269,228
2026-07-13	11.980	12.190	11.710	12.110	12.069	25,254,109
2026-07-10	11.740	12.150	11.660	12.060	12.019	20,489,718
2026-07-09	11.960	11.990	11.500	11.710	11.670	25,265,284
2026-07-08	11.880	12.090	11.710	12.020	11.979	16,730,955
2026-07-07	12.290	12.350	11.900	11.920	11.829	25,107,334
2026-07-06	12.420	12.850	12.250	12.370	12.276	27,019,642
2026-07-03	12.270	12.540	12.250	12.360	12.266	22,912,494
2026-07-02	12.500	12.800	12.250	12.280	12.187	33,285,058
2026-07-01	12.640	13.100	12.130	12.790	12.693	46,478,668
2026-06-30	12.500	12.670	12.350	12.630	12.534	23,245,366
2026-06-29	12.550	12.720	12.180	12.560	12.465	31,827,427
2026-06-26	13.340	13.470	12.600	12.600	12.504	38,934,834
2026-06-25	13.680	13.840	13.160	13.200	13.100	31,654,586
2026-06-24	14.010	14.020	13.470	13.750	13.646	39,051,427
2026-06-23	14.290	14.580	13.950	14.050	13.943	73,542,416
2026-06-22	12.960	14.150	12.870	14.150	14.043	74,233,148
2026-06-18	12.890	13.070	12.560	12.860	12.762	30,054,536
2026-06-17	12.360	13.250	12.360	12.900	12.802	35,313,899
2026-06-16	12.430	12.580	12.180	12.420	12.326	26,133,220
2026-06-15	12.400	12.690	12.230	12.430	12.336	26,070,257
2026-06-12	12.010	12.330	11.890	12.300	12.207	24,046,737
2026-06-11	11.780	11.990	11.650	11.840	11.750	17,906,106
2026-06-10	12.030	12.110	11.760	11.920	11.829	23,467,875
2026-06-09	12.380	12.420	12.000	12.230	12.137	25,862,486
2026-06-08	12.460	12.680	12.110	12.230	12.137	28,162,266
2026-06-05	13.050	13.160	12.510	12.850	12.752	30,489,255
2026-06-04	13.360	13.380	12.920	12.990	12.891	36,120,569
2026-06-03	13.530	13.700	13.240	13.490	13.388	30,466,001
2026-06-02	14.210	14.250	13.520	13.660	13.556	44,732,600
2026-06-01	13.990	14.450	13.880	14.350	14.241	43,145,526
2026-05-29	14.850	14.880	13.800	13.990	13.884	57,314,479
2026-05-28	14.800	14.880	14.500	14.810	14.697	49,548,702
2026-05-27	14.210	15.150	14.200	14.880	14.767	67,822,691
2026-05-26	14.510	14.510	14.090	14.330	14.221	37,600,600
2026-05-25	13.900	14.500	13.900	14.480	14.370	57,490,488
2026-05-22	13.310	13.880	13.200	13.740	13.636	30,897,446
2026-05-21	14.050	14.280	13.250	13.260	13.159	41,152,020
2026-05-20	14.030	14.180	13.830	13.980	13.874	34,874,198
2026-05-19	13.560	14.170	13.480	14.120	14.013	46,875,049
2026-05-18	13.050	13.750	13.030	13.680	13.576	35,435,325
2026-05-15	13.380	13.480	12.970	13.030	12.931	32,997,844
2026-05-14	13.910	14.010	13.300	13.300	13.199	38,859,561
2026-05-13	13.390	13.970	13.370	13.850	13.745	42,743,954
2026-05-12	13.500	13.750	13.320	13.490	13.388	29,657,774
2026-05-11	13.540	13.790	13.470	13.540	13.437	35,173,927
2026-05-08	13.490	13.490	13.210	13.440	13.338	27,290,130
2026-05-07	13.290	13.560	13.120	13.550	13.447	31,827,121
2026-05-06	13.110	13.290	13.100	13.170	13.070	29,212,836
2026-04-30	13.370	13.390	13.020	13.050	12.951	23,259,268
2026-04-29	13.300	13.490	13.230	13.360	13.259	24,926,963
2026-04-28	13.530	13.570	13.230	13.260	13.159	24,509,770
2026-04-27	13.650	13.710	13.390	13.530	13.427	26,560,011
2026-04-24	13.650	13.830	13.570	13.650	13.546	33,525,717
2026-04-23	13.560	13.800	13.300	13.580	13.477	35,436,927
2026-04-22	13.060	13.500	13.050	13.450	13.348	26,623,170

← NewerPage 2 of 5 · 243 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.