Dongfang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.430	11.760	11.270	11.590	11.376	31,025,624
2024-10-25	11.400	11.480	11.230	11.410	11.199	24,127,639
2024-10-24	11.380	11.550	11.240	11.420	11.209	25,989,873
2024-10-23	12.330	12.330	11.400	11.500	11.288	86,907,609
2024-10-22	12.180	12.570	12.070	12.300	12.073	38,093,897
2024-10-21	12.550	12.600	12.060	12.200	11.975	38,922,039
2024-10-18	11.780	12.650	11.720	12.470	12.240	40,968,695
2024-10-17	12.060	12.290	11.810	11.820	11.602	15,389,604
2024-10-16	11.580	12.050	11.460	11.890	11.671	21,996,900
2024-10-15	12.280	12.320	11.710	11.760	11.543	32,170,079
2024-10-14	12.090	12.510	11.930	12.340	12.112	25,265,018
2024-10-11	12.030	12.410	11.700	12.060	11.837	32,709,851
2024-10-10	12.790	13.070	12.010	12.030	11.808	48,209,480
2024-10-09	12.410	13.320	11.950	12.660	12.426	58,232,224
2024-10-08	13.050	13.090	11.970	12.580	12.348	51,870,939
2024-09-30	11.450	11.960	11.140	11.900	11.680	45,544,437
2024-09-27	10.640	11.180	10.630	11.070	10.866	41,963,571
2024-09-26	10.660	10.700	10.260	10.630	10.434	36,182,854
2024-09-25	10.500	10.970	10.370	10.700	10.503	25,885,603
2024-09-24	10.410	10.560	10.200	10.480	10.287	19,497,630
2024-09-23	10.370	10.550	10.280	10.440	10.247	8,318,540
2024-09-20	10.430	10.470	10.160	10.450	10.257	13,016,015
2024-09-19	10.650	10.700	10.340	10.490	10.296	13,247,827
2024-09-18	10.380	10.700	10.260	10.650	10.453	12,026,595
2024-09-13	10.580	10.580	10.290	10.320	10.130	10,200,152
2024-09-12	10.400	10.690	10.350	10.530	10.336	12,651,246
2024-09-11	10.310	10.550	10.290	10.400	10.208	8,649,691
2024-09-10	10.420	10.480	10.230	10.390	10.198	8,076,040
2024-09-09	10.470	10.550	10.340	10.410	10.218	7,941,021
2024-09-06	10.620	10.800	10.500	10.520	10.326	7,260,279
2024-09-05	10.610	10.820	10.420	10.620	10.424	11,705,621
2024-09-04	10.610	10.750	10.360	10.620	10.424	10,343,819
2024-09-03	10.310	10.780	10.280	10.680	10.483	19,288,607
2024-09-02	10.440	10.580	10.210	10.330	10.139	14,107,292
2024-08-30	10.350	10.700	10.230	10.480	10.287	17,375,500
2024-08-29	10.080	10.480	9.970	10.350	10.159	15,053,414
2024-08-28	10.110	10.420	10.000	10.170	9.982	11,646,714
2024-08-27	10.300	10.330	10.030	10.160	9.972	13,212,473
2024-08-26	10.240	10.440	9.960	10.300	10.110	19,465,454
2024-08-23	10.370	10.870	10.220	10.260	10.071	22,929,246
2024-08-22	10.250	10.420	10.090	10.330	10.139	17,161,841
2024-08-21	10.220	10.410	10.210	10.240	10.051	9,028,747
2024-08-20	10.800	10.840	10.220	10.280	10.090	24,966,009
2024-08-19	10.720	10.960	10.590	10.840	10.640	12,523,855
2024-08-16	10.730	10.910	10.520	10.720	10.522	12,791,341
2024-08-15	10.870	10.890	10.650	10.740	10.542	18,618,754
2024-08-14	11.540	11.580	10.900	10.950	10.748	21,507,656
2024-08-13	11.290	11.650	11.210	11.370	11.160	16,086,024
2024-08-12	11.470	11.750	11.280	11.340	11.131	20,567,092
2024-08-09	11.700	11.910	11.300	11.380	11.170	24,293,172
2024-08-08	11.270	11.810	11.180	11.710	11.494	30,650,569
2024-08-07	11.070	11.600	10.790	11.360	11.150	30,644,169
2024-08-06	10.760	10.930	10.680	10.790	10.591	9,206,741
2024-08-05	10.940	11.050	10.640	10.660	10.463	13,254,107
2024-08-02	11.080	11.280	11.000	11.060	10.856	9,291,674
2024-08-01	11.250	11.410	11.100	11.160	10.954	12,848,255
2024-07-31	10.920	11.370	10.850	11.260	11.052	17,573,943
2024-07-30	11.140	11.180	10.710	11.010	10.807	18,803,447
2024-07-29	10.730	11.500	10.730	11.200	10.993	30,886,583
2024-07-26	10.200	10.800	10.180	10.640	10.444	17,373,948

← NewerPage 9 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.