Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.260	10.350	10.100	10.170	10.016	30,316,924
2025-04-23	9.850	10.300	9.820	10.220	10.065	54,973,360
2025-04-22	9.410	9.620	9.370	9.570	9.425	11,222,756
2025-04-21	9.350	9.480	9.310	9.440	9.297	9,227,031
2025-04-18	9.420	9.440	9.310	9.360	9.218	4,961,088
2025-04-17	9.280	9.420	9.280	9.370	9.228	8,205,886
2025-04-16	9.330	9.380	9.210	9.340	9.198	7,435,323
2025-04-15	9.390	9.420	9.260	9.390	9.248	8,477,160
2025-04-14	9.450	9.490	9.360	9.420	9.277	10,560,959
2025-04-11	9.290	9.440	9.220	9.340	9.198	13,433,713
2025-04-10	9.300	9.470	9.230	9.340	9.198	17,860,249
2025-04-09	8.900	9.350	8.690	9.180	9.041	23,851,050
2025-04-08	8.870	9.150	8.820	9.070	8.932	25,579,230
2025-04-07	9.210	9.450	8.870	8.870	8.735	31,020,929
2025-04-03	9.850	10.100	9.830	9.860	9.710	14,602,123
2025-04-02	10.000	10.140	9.930	10.020	9.868	11,747,266
2025-04-01	9.940	10.080	9.900	10.000	9.848	13,335,761
2025-03-31	10.020	10.130	9.870	9.930	9.779	15,281,001
2025-03-28	10.040	10.180	9.960	10.010	9.858	14,015,498
2025-03-27	10.200	10.260	10.070	10.080	9.927	18,850,565
2025-03-26	10.440	10.440	10.220	10.230	10.075	26,028,075
2025-03-25	10.210	10.560	10.140	10.480	10.321	45,543,539
2025-03-24	10.170	10.310	9.990	10.260	10.104	28,090,475
2025-03-21	10.150	10.350	10.060	10.160	10.006	25,621,079
2025-03-20	10.220	10.300	10.120	10.210	10.055	33,248,629
2025-03-19	9.810	10.350	9.780	10.240	10.085	63,276,172
2025-03-18	9.780	9.890	9.770	9.820	9.671	16,509,205
2025-03-17	9.810	9.870	9.730	9.750	9.602	15,240,362
2025-03-14	9.710	9.820	9.650	9.780	9.632	17,716,050
2025-03-13	9.730	9.940	9.580	9.700	9.553	19,219,736
2025-03-12	9.550	9.880	9.510	9.770	9.622	33,440,511
2025-03-11	9.590	9.590	9.430	9.530	9.385	15,377,601
2025-03-10	9.600	9.680	9.480	9.640	9.494	16,069,010
2025-03-07	9.730	9.740	9.570	9.620	9.474	14,039,878
2025-03-06	9.640	9.770	9.600	9.740	9.592	21,217,931
2025-03-05	9.600	9.710	9.540	9.620	9.474	10,988,808
2025-03-04	9.520	9.660	9.490	9.630	9.484	13,324,878
2025-03-03	9.740	9.790	9.520	9.560	9.415	21,563,560
2025-02-28	9.830	9.950	9.710	9.740	9.592	18,876,157
2025-02-27	9.940	9.950	9.730	9.860	9.710	20,310,444
2025-02-26	9.870	9.960	9.820	9.950	9.799	17,173,042
2025-02-25	9.870	9.990	9.760	9.860	9.710	23,879,086
2025-02-24	10.120	10.120	9.880	9.940	9.789	26,739,794
2025-02-21	9.830	10.200	9.790	10.100	9.947	46,881,902
2025-02-20	9.790	9.830	9.670	9.830	9.681	17,289,667
2025-02-19	9.730	9.850	9.650	9.810	9.661	20,591,497
2025-02-18	9.940	10.040	9.690	9.740	9.592	25,917,816
2025-02-17	10.110	10.130	9.860	9.930	9.779	30,711,595
2025-02-14	9.750	10.080	9.650	9.990	9.839	42,425,330
2025-02-13	10.050	10.050	9.700	9.750	9.602	44,882,910
2025-02-12	9.540	10.080	9.520	10.060	9.907	55,513,887
2025-02-11	9.770	9.780	9.520	9.540	9.395	28,659,638
2025-02-10	9.880	10.120	9.720	9.790	9.642	42,182,239
2025-02-07	9.580	9.770	9.480	9.700	9.553	28,611,874
2025-02-06	9.580	9.610	9.410	9.590	9.445	14,835,012
2025-02-05	9.650	9.710	9.500	9.570	9.425	14,404,612
2025-01-27	9.680	9.730	9.560	9.560	9.415	9,531,200
2025-01-24	9.510	9.710	9.490	9.680	9.533	11,585,835
2025-01-23	9.650	9.730	9.520	9.560	9.415	12,462,653
2025-01-22	9.610	9.700	9.520	9.560	9.415	8,667,699

← NewerPage 7 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.