Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.060	13.500	13.050	13.450	13.348	26,623,170
2026-04-21	13.300	13.310	12.930	13.160	13.060	21,735,904
2026-04-20	13.110	13.280	12.960	13.240	13.139	25,630,154
2026-04-17	13.070	13.160	12.980	13.120	13.020	24,922,946
2026-04-16	12.900	13.090	12.800	13.070	12.971	27,443,238
2026-04-15	13.000	13.250	12.840	13.010	12.911	47,995,934
2026-04-14	12.810	13.140	12.620	12.990	12.891	65,966,056
2026-04-13	12.350	12.350	12.070	12.130	12.038	15,899,345
2026-04-10	12.300	12.480	12.280	12.350	12.256	15,860,675
2026-04-09	12.300	12.320	12.110	12.230	12.137	13,960,734
2026-04-08	12.050	12.440	12.010	12.400	12.306	19,067,336
2026-04-07	11.820	11.860	11.580	11.700	11.611	12,012,256
2026-04-03	12.070	12.120	11.740	11.760	11.671	13,620,072
2026-04-02	12.340	12.450	11.970	12.040	11.949	14,394,181
2026-04-01	12.340	12.380	12.230	12.330	12.236	11,051,774
2026-03-31	12.410	12.480	12.080	12.090	11.998	15,658,851
2026-03-30	12.470	12.510	12.070	12.390	12.296	20,094,996
2026-03-27	12.420	12.720	12.310	12.630	12.534	13,474,491
2026-03-26	12.720	12.750	12.400	12.490	12.395	17,582,788
2026-03-25	12.530	12.790	12.480	12.700	12.604	21,251,053
2026-03-24	12.420	12.460	12.070	12.420	12.326	21,569,730
2026-03-23	12.660	12.760	12.050	12.180	12.087	34,030,867
2026-03-20	13.100	13.250	12.850	12.890	12.792	24,928,341
2026-03-19	13.470	13.470	12.970	13.050	12.951	24,809,548
2026-03-18	13.460	13.670	13.410	13.620	13.517	17,808,673
2026-03-17	13.770	13.930	13.370	13.400	13.298	24,304,065
2026-03-16	14.250	14.250	13.630	13.720	13.616	30,255,476
2026-03-13	14.580	14.630	14.080	14.170	14.062	43,059,285
2026-03-12	15.190	15.190	14.680	14.880	14.767	36,457,950
2026-03-11	15.070	15.310	14.760	15.190	15.075	44,385,828
2026-03-10	15.160	15.270	14.890	15.060	14.946	45,815,974
2026-03-09	14.580	15.480	14.530	15.300	15.184	75,235,551
2026-03-06	14.280	14.870	14.230	14.690	14.578	39,754,177
2026-03-05	14.030	14.550	14.030	14.400	14.291	50,797,225
2026-03-04	13.500	14.070	13.400	13.820	13.715	29,458,317
2026-03-03	14.050	14.150	13.570	13.600	13.497	31,586,154
2026-03-02	13.920	14.310	13.850	13.990	13.884	30,406,032
2026-02-27	14.080	14.160	13.960	14.080	13.973	17,748,638
2026-02-26	13.920	14.220	13.910	14.160	14.052	25,479,622
2026-02-25	14.030	14.060	13.880	13.980	13.874	22,432,197
2026-02-24	13.920	14.190	13.800	14.040	13.933	25,765,459
2026-02-13	13.930	14.000	13.700	13.750	13.646	21,387,339
2026-02-12	13.660	14.250	13.520	14.070	13.963	39,727,253
2026-02-11	13.430	13.680	13.420	13.470	13.368	12,728,466
2026-02-10	13.290	13.580	13.180	13.430	13.328	17,863,838
2026-02-09	13.170	13.360	13.070	13.290	13.189	16,310,328
2026-02-06	12.840	13.300	12.660	13.020	12.921	22,214,519
2026-02-05	13.600	13.630	12.870	12.920	12.822	30,799,150
2026-02-04	13.680	13.890	13.520	13.680	13.576	21,308,999
2026-02-03	13.360	13.800	13.300	13.800	13.695	33,727,591
2026-02-02	13.290	13.650	13.220	13.260	13.159	38,444,169
2026-01-30	13.230	13.350	12.850	13.160	13.060	22,866,267
2026-01-29	13.550	13.620	13.200	13.320	13.219	24,499,052
2026-01-28	13.550	13.700	13.460	13.640	13.536	19,352,552
2026-01-27	13.770	13.780	13.370	13.600	13.497	28,659,638
2026-01-26	13.870	14.160	13.730	13.770	13.665	32,256,087
2026-01-23	13.880	14.070	13.770	13.950	13.844	33,202,056
2026-01-22	14.100	14.150	13.750	13.840	13.735	40,446,725
2026-01-21	14.330	14.500	14.000	14.030	13.923	64,110,976
2026-01-20	14.000	14.960	13.810	14.660	14.549	83,653,611

← NewerPage 3 of 21 · 1,213 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.