Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.260	13.650	13.010	13.180	13.080	67,464,366
2026-01-15	12.540	12.890	12.520	12.790	12.693	26,308,150
2026-01-14	12.740	13.030	12.320	12.580	12.484	41,321,425
2026-01-13	12.770	12.950	12.470	12.740	12.643	38,816,239
2026-01-12	12.700	12.900	12.500	12.810	12.713	35,076,843
2026-01-09	12.450	12.750	12.400	12.590	12.494	26,976,969
2026-01-08	12.190	12.440	12.160	12.420	12.326	23,758,635
2026-01-07	12.170	12.340	12.130	12.210	12.117	19,953,319
2026-01-06	12.140	12.180	12.020	12.170	12.078	18,828,845
2026-01-05	11.950	12.190	11.940	12.130	12.038	25,595,772
2025-12-31	11.810	11.940	11.690	11.860	11.770	13,226,593
2025-12-30	11.750	12.030	11.740	11.790	11.700	12,414,524
2025-12-29	11.930	11.940	11.750	11.800	11.710	10,981,652
2025-12-26	11.930	12.040	11.870	11.950	11.859	12,491,477
2025-12-25	11.890	12.020	11.840	11.940	11.849	12,380,800
2025-12-24	11.710	11.920	11.600	11.890	11.800	14,170,162
2025-12-23	11.680	11.800	11.580	11.710	11.621	14,333,692
2025-12-22	11.720	11.790	11.650	11.670	11.581	12,429,257
2025-12-19	11.680	11.810	11.680	11.700	11.611	10,324,188
2025-12-18	11.780	11.810	11.650	11.680	11.591	12,081,316
2025-12-17	11.790	11.920	11.570	11.840	11.750	14,215,906
2025-12-16	11.960	12.040	11.730	11.800	11.710	14,454,211
2025-12-15	12.120	12.120	11.900	11.980	11.889	19,653,636
2025-12-12	11.980	12.150	11.940	12.120	12.028	18,407,484
2025-12-11	11.990	12.250	11.950	11.980	11.889	20,893,761
2025-12-10	11.900	11.990	11.670	11.940	11.849	16,914,460
2025-12-09	11.820	12.240	11.780	11.930	11.839	27,945,855
2025-12-08	11.730	11.910	11.580	11.790	11.700	23,783,027
2025-12-05	11.450	11.800	11.410	11.760	11.671	17,096,706
2025-12-04	11.400	11.470	11.300	11.450	11.363	8,165,297
2025-12-03	11.470	11.490	11.350	11.400	11.313	9,380,367
2025-12-02	11.620	11.620	11.390	11.440	11.353	9,799,896
2025-12-01	11.740	11.800	11.530	11.590	11.502	13,231,814
2025-11-28	11.530	11.800	11.470	11.710	11.621	10,904,899
2025-11-27	11.620	11.710	11.480	11.510	11.423	12,542,415
2025-11-26	11.710	11.730	11.540	11.550	11.462	12,360,143
2025-11-25	11.490	11.800	11.450	11.730	11.641	18,107,549
2025-11-24	11.250	11.500	11.130	11.480	11.393	15,000,540
2025-11-21	11.680	11.760	11.150	11.160	11.075	24,523,386
2025-11-20	11.970	12.030	11.740	11.750	11.661	15,618,619
2025-11-19	12.070	12.120	11.830	11.910	11.820	16,581,378
2025-11-18	12.240	12.240	11.950	12.040	11.949	19,224,079
2025-11-17	12.290	12.310	12.060	12.160	12.068	19,862,777
2025-11-14	12.490	12.550	12.310	12.310	12.216	24,281,047
2025-11-13	12.450	12.650	12.390	12.590	12.494	21,682,903
2025-11-12	12.960	12.970	12.310	12.500	12.405	37,909,298
2025-11-11	13.200	13.500	12.910	12.950	12.852	33,646,307
2025-11-10	13.170	13.280	12.800	13.000	12.901	42,455,446
2025-11-07	13.060	13.480	13.000	13.170	13.070	54,322,379
2025-11-06	12.980	13.410	12.850	13.130	13.030	75,900,468
2025-11-05	12.350	13.050	12.110	12.960	12.862	77,510,299
2025-11-04	12.780	12.830	12.420	12.490	12.395	56,069,467
2025-11-03	11.910	13.090	11.900	12.820	12.723	95,094,206
2025-10-31	12.150	12.210	11.880	11.900	11.810	21,360,355
2025-10-30	12.090	12.210	11.870	12.140	12.048	24,589,630
2025-10-29	11.620	12.280	11.600	12.180	12.087	34,584,668
2025-10-28	12.020	12.030	11.600	11.640	11.552	28,534,851
2025-10-27	11.940	12.160	11.900	12.010	11.919	22,446,492
2025-10-24	11.720	11.940	11.720	11.880	11.790	13,959,078
2025-10-23	11.700	11.740	11.500	11.730	11.641	15,383,026

← NewerPage 4 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.