Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.700	11.740	11.500	11.730	11.641	15,383,026
2025-10-22	11.870	11.870	11.640	11.700	11.611	13,224,843
2025-10-21	11.860	12.100	11.750	11.910	11.820	19,760,512
2025-10-20	11.840	12.080	11.700	11.820	11.730	19,694,371
2025-10-17	12.470	12.520	11.600	11.640	11.552	39,542,663
2025-10-16	12.770	12.790	12.330	12.520	12.425	22,903,075
2025-10-15	12.110	12.670	12.070	12.640	12.544	31,968,960
2025-10-14	12.550	12.710	12.050	12.100	12.008	31,325,114
2025-10-13	12.390	12.480	12.160	12.440	12.346	34,141,134
2025-10-10	12.350	12.750	12.240	12.660	12.564	30,613,180
2025-10-09	12.020	12.400	11.880	12.380	12.286	28,955,978
2025-09-30	12.120	12.200	11.970	12.030	11.939	24,869,244
2025-09-29	12.240	12.250	11.970	12.130	12.038	23,758,157
2025-09-26	12.130	12.500	12.080	12.180	12.087	27,786,413
2025-09-25	12.210	12.270	12.080	12.170	12.078	23,839,803
2025-09-24	12.150	12.250	11.940	12.210	12.117	33,207,697
2025-09-23	11.910	12.140	11.750	12.140	12.048	34,284,243
2025-09-22	11.810	11.970	11.700	11.900	11.810	25,106,216
2025-09-19	11.820	12.020	11.750	11.810	11.720	28,942,401
2025-09-18	11.440	12.150	11.340	11.780	11.691	58,845,929
2025-09-17	11.160	11.440	11.110	11.380	11.294	25,197,193
2025-09-16	11.230	11.250	11.010	11.150	11.065	15,724,823
2025-09-15	11.230	11.300	11.130	11.220	11.135	15,601,731
2025-09-12	11.290	11.290	11.150	11.190	11.105	13,587,811
2025-09-11	11.110	11.290	10.970	11.280	11.194	18,537,241
2025-09-10	11.130	11.190	11.000	11.070	10.986	12,873,553
2025-09-09	11.170	11.300	11.090	11.190	11.068	18,340,777
2025-09-08	11.360	11.370	11.060	11.180	11.058	27,624,825
2025-09-05	11.070	11.320	11.060	11.300	11.177	20,607,374
2025-09-04	11.120	11.330	10.910	11.070	10.950	26,911,856
2025-09-03	11.100	11.190	10.870	11.070	10.950	21,737,915
2025-09-02	11.570	11.640	10.960	11.050	10.930	39,012,813
2025-09-01	11.690	11.730	11.450	11.560	11.434	25,519,455
2025-08-29	11.850	11.870	11.570	11.610	11.484	23,432,071
2025-08-28	11.900	11.990	11.460	11.820	11.691	40,102,820
2025-08-27	12.290	12.460	11.880	11.890	11.761	51,784,980
2025-08-26	12.010	12.290	11.730	12.230	12.097	68,491,534
2025-08-25	11.250	12.180	11.200	12.180	12.048	42,906,666
2025-08-22	10.980	11.080	10.910	11.070	10.950	18,213,557
2025-08-21	11.060	11.200	10.940	10.990	10.870	17,333,918
2025-08-20	10.810	11.070	10.750	11.060	10.940	23,953,433
2025-08-19	10.890	10.930	10.780	10.820	10.702	14,417,951
2025-08-18	10.940	11.010	10.840	10.910	10.791	21,155,850
2025-08-15	10.560	11.050	10.520	10.930	10.811	31,282,672
2025-08-14	10.650	10.700	10.540	10.570	10.455	15,411,045
2025-08-13	10.520	10.720	10.490	10.640	10.524	18,817,025
2025-08-12	10.510	10.620	10.440	10.510	10.396	14,481,331
2025-08-11	10.530	10.610	10.450	10.540	10.425	16,022,831
2025-08-08	10.400	10.500	10.370	10.500	10.386	9,736,181
2025-08-07	10.600	10.600	10.370	10.400	10.287	11,994,262
2025-08-06	10.480	10.580	10.480	10.570	10.455	10,774,012
2025-08-05	10.460	10.520	10.430	10.490	10.376	7,717,693
2025-08-04	10.370	10.470	10.300	10.440	10.326	8,228,994
2025-08-01	10.250	10.380	10.210	10.370	10.257	10,426,070
2025-07-31	10.460	10.460	10.210	10.250	10.139	15,586,363
2025-07-30	10.440	10.600	10.430	10.490	10.376	12,916,642
2025-07-29	10.460	10.520	10.360	10.490	10.376	13,067,007
2025-07-28	10.590	10.650	10.410	10.460	10.346	15,480,455
2025-07-25	10.600	10.730	10.470	10.580	10.465	22,772,761
2025-07-24	10.630	10.700	10.570	10.640	10.524	14,288,075

← NewerPage 5 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.