Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.750	9.790	9.580	9.620	9.474	12,003,205
2025-01-20	9.680	9.940	9.600	9.710	9.563	14,241,952
2025-01-17	9.360	9.630	9.330	9.550	9.405	14,041,104
2025-01-16	9.460	9.500	9.360	9.410	9.267	11,061,271
2025-01-15	9.540	9.580	9.230	9.300	9.159	15,194,365
2025-01-14	9.200	9.580	9.160	9.550	9.405	19,524,306
2025-01-13	9.280	9.370	9.100	9.150	9.011	14,508,128
2025-01-10	9.610	9.650	9.380	9.390	9.248	9,528,203
2025-01-09	9.620	9.680	9.550	9.600	9.454	10,727,882
2025-01-08	9.580	9.810	9.390	9.690	9.543	20,717,344
2025-01-07	9.600	9.730	9.500	9.580	9.435	18,404,068
2025-01-06	9.980	10.070	9.420	9.570	9.425	31,748,114
2025-01-03	10.330	10.400	10.000	10.040	9.888	11,782,421
2025-01-02	10.710	10.750	10.220	10.310	10.154	15,223,149
2024-12-31	10.700	10.840	10.540	10.710	10.548	16,998,610
2024-12-30	10.570	10.800	10.520	10.700	10.538	14,944,875
2024-12-27	10.510	10.650	10.450	10.550	10.390	9,542,346
2024-12-26	10.500	10.560	10.460	10.510	10.351	7,400,847
2024-12-25	10.630	10.670	10.440	10.530	10.370	9,434,845
2024-12-24	10.520	10.660	10.500	10.640	10.479	9,664,038
2024-12-23	10.600	10.790	10.460	10.470	10.311	9,684,796
2024-12-20	10.710	10.740	10.550	10.600	10.439	10,168,677
2024-12-19	10.620	10.740	10.470	10.730	10.567	11,831,471
2024-12-18	10.690	10.850	10.630	10.670	10.508	11,630,166
2024-12-17	10.770	10.900	10.660	10.700	10.538	9,578,834
2024-12-16	10.840	10.970	10.760	10.800	10.636	9,069,059
2024-12-13	11.020	11.210	10.830	10.840	10.676	15,151,948
2024-12-12	11.100	11.130	10.950	11.060	10.892	10,466,260
2024-12-11	11.000	11.250	10.980	11.100	10.932	16,773,551
2024-12-10	11.220	11.270	10.910	11.020	10.853	24,364,257
2024-12-09	10.900	11.130	10.850	11.070	10.866	17,635,003
2024-12-06	10.830	10.930	10.710	10.900	10.699	12,143,447
2024-12-05	10.800	10.950	10.730	10.830	10.630	10,188,310
2024-12-04	10.960	10.990	10.800	10.840	10.640	11,301,200
2024-12-03	11.060	11.210	10.930	11.030	10.826	18,566,965
2024-12-02	10.840	11.050	10.750	11.010	10.807	13,494,711
2024-11-29	10.870	10.990	10.720	10.850	10.650	17,902,793
2024-11-28	11.080	11.150	10.890	10.910	10.709	14,327,643
2024-11-27	10.660	11.080	10.550	11.080	10.876	19,338,997
2024-11-26	10.800	10.900	10.660	10.670	10.473	10,981,927
2024-11-25	11.130	11.140	10.700	10.850	10.650	17,857,593
2024-11-22	11.680	11.730	11.030	11.060	10.856	29,289,323
2024-11-21	11.270	11.750	11.260	11.670	11.455	44,528,620
2024-11-20	11.140	11.410	11.010	11.350	11.141	24,206,291
2024-11-19	11.090	11.220	10.970	11.140	10.934	19,191,704
2024-11-18	11.090	11.320	10.980	11.050	10.846	22,180,047
2024-11-15	11.170	11.230	11.060	11.080	10.876	15,844,523
2024-11-14	11.410	11.530	11.130	11.140	10.934	22,398,773
2024-11-13	11.370	11.570	11.220	11.390	11.180	21,397,346
2024-11-12	11.700	11.740	11.350	11.430	11.219	35,855,543
2024-11-11	11.680	11.720	11.450	11.680	11.464	27,987,965
2024-11-08	11.790	12.060	11.670	11.710	11.494	26,728,395
2024-11-07	11.420	11.730	11.310	11.730	11.514	29,295,969
2024-11-06	11.550	11.730	11.410	11.470	11.258	27,873,388
2024-11-05	11.400	11.570	11.250	11.530	11.317	25,956,908
2024-11-04	11.280	11.550	11.280	11.450	11.239	16,814,460
2024-11-01	11.410	11.540	11.230	11.270	11.062	25,846,131
2024-10-31	11.550	11.630	11.380	11.480	11.268	22,963,341
2024-10-30	11.710	12.050	11.400	11.520	11.307	35,858,908
2024-10-29	11.690	12.170	11.660	11.820	11.602	51,956,781

← NewerPage 8 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.