Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.870	10.950	10.630	10.650	10.534	20,571,922
2025-07-22	10.720	10.920	10.620	10.860	10.742	21,130,205
2025-07-21	10.460	10.730	10.430	10.720	10.603	23,728,354
2025-07-18	10.460	10.490	10.350	10.380	10.267	10,944,453
2025-07-17	10.470	10.530	10.420	10.430	10.317	9,354,400
2025-07-16	10.570	10.610	10.440	10.500	10.386	10,756,904
2025-07-15	10.530	10.580	10.420	10.570	10.455	14,398,215
2025-07-14	10.360	10.640	10.350	10.540	10.425	22,991,320
2025-07-11	10.320	10.400	10.210	10.340	10.228	14,004,383
2025-07-10	10.320	10.330	10.240	10.300	10.188	9,018,119
2025-07-09	10.340	10.490	10.290	10.340	10.228	14,194,511
2025-07-08	10.410	10.420	10.310	10.380	10.223	13,239,012
2025-07-07	10.240	10.380	10.210	10.370	10.213	10,907,530
2025-07-04	10.270	10.330	10.220	10.240	10.085	9,661,345
2025-07-03	10.400	10.420	10.270	10.310	10.154	10,084,067
2025-07-02	10.270	10.460	10.240	10.400	10.242	17,241,463
2025-07-01	10.260	10.400	10.230	10.260	10.104	14,556,632
2025-06-30	10.270	10.330	10.180	10.240	10.085	12,465,410
2025-06-27	10.210	10.330	10.170	10.250	10.095	11,632,723
2025-06-26	10.230	10.260	10.120	10.180	10.026	11,238,282
2025-06-25	10.270	10.290	10.180	10.250	10.095	12,416,204
2025-06-24	10.170	10.290	10.160	10.260	10.104	12,792,565
2025-06-23	10.140	10.240	10.080	10.160	10.006	10,099,876
2025-06-20	10.230	10.320	10.180	10.210	10.055	11,816,704
2025-06-19	10.440	10.500	10.180	10.240	10.085	19,171,066
2025-06-18	10.420	10.460	10.330	10.420	10.262	15,463,507
2025-06-17	10.210	10.540	10.080	10.420	10.262	37,699,125
2025-06-16	9.990	10.280	9.990	10.120	9.967	21,949,005
2025-06-13	10.160	10.190	9.940	9.980	9.829	23,131,571
2025-06-12	9.560	10.200	9.510	10.160	10.006	49,121,337
2025-06-11	9.530	9.660	9.510	9.580	9.435	11,674,718
2025-06-10	9.630	9.660	9.480	9.530	9.385	14,895,865
2025-06-09	9.680	9.720	9.600	9.620	9.474	10,328,727
2025-06-06	9.690	9.690	9.560	9.650	9.504	15,226,720
2025-06-05	9.570	9.820	9.570	9.700	9.553	35,773,791
2025-06-04	9.220	9.400	9.210	9.360	9.218	10,254,561
2025-06-03	9.220	9.240	9.130	9.190	9.051	8,585,097
2025-05-30	9.350	9.370	9.210	9.220	9.080	7,075,587
2025-05-29	9.230	9.380	9.230	9.350	9.208	8,807,992
2025-05-28	9.280	9.300	9.190	9.220	9.080	6,932,699
2025-05-27	9.410	9.430	9.230	9.250	9.110	12,222,543
2025-05-26	9.360	9.500	9.360	9.410	9.267	6,771,939
2025-05-23	9.500	9.500	9.360	9.360	9.218	9,061,440
2025-05-22	9.580	9.620	9.480	9.490	9.346	10,593,382
2025-05-21	9.540	9.630	9.520	9.580	9.435	8,934,682
2025-05-20	9.580	9.580	9.490	9.540	9.395	10,463,163
2025-05-19	9.600	9.610	9.480	9.580	9.435	6,688,606
2025-05-16	9.510	9.630	9.480	9.550	9.405	8,034,567
2025-05-15	9.630	9.660	9.450	9.510	9.366	11,911,423
2025-05-14	9.760	9.760	9.580	9.680	9.533	14,523,925
2025-05-13	9.890	9.910	9.760	9.790	9.642	9,727,107
2025-05-12	9.820	9.840	9.700	9.810	9.661	11,452,519
2025-05-09	9.870	9.900	9.720	9.740	9.592	9,081,766
2025-05-08	9.770	9.900	9.720	9.870	9.720	12,063,381
2025-05-07	9.780	9.900	9.720	9.760	9.612	15,992,338
2025-05-06	9.610	9.720	9.570	9.720	9.573	21,302,520
2025-04-30	9.730	9.780	9.530	9.540	9.395	22,366,408
2025-04-29	10.040	10.140	9.710	9.750	9.602	26,650,548
2025-04-28	10.090	10.250	10.080	10.180	10.026	23,090,610
2025-04-25	10.140	10.230	10.000	10.080	9.927	18,398,075

← NewerPage 6 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.