Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.620 | 6.810 | 6.500 | 6.710 | 6.710 | 62,209,378 |
| 2024-07-24 | 6.990 | 6.990 | 6.580 | 6.600 | 6.600 | 100,817,800 |
| 2024-07-23 | 6.820 | 7.350 | 6.690 | 7.100 | 7.100 | 139,621,933 |
| 2024-07-22 | 6.620 | 6.890 | 6.610 | 6.770 | 6.770 | 43,996,373 |
| 2024-07-19 | 6.870 | 6.960 | 6.640 | 6.670 | 6.670 | 49,320,833 |
| 2024-07-18 | 6.790 | 6.910 | 6.640 | 6.880 | 6.880 | 41,005,041 |
| 2024-07-17 | 6.930 | 7.100 | 6.840 | 6.860 | 6.860 | 60,964,332 |
| 2024-07-16 | 6.700 | 7.020 | 6.700 | 6.920 | 6.920 | 58,240,265 |
| 2024-07-15 | 6.840 | 6.980 | 6.740 | 6.770 | 6.770 | 42,023,100 |
| 2024-07-12 | 6.830 | 6.940 | 6.750 | 6.880 | 6.880 | 50,042,720 |
| 2024-07-11 | 6.590 | 7.030 | 6.590 | 6.860 | 6.860 | 67,497,530 |
| 2024-07-10 | 6.410 | 6.700 | 6.390 | 6.570 | 6.570 | 54,689,971 |
| 2024-07-09 | 6.170 | 6.390 | 6.110 | 6.390 | 6.390 | 33,859,139 |
| 2024-07-08 | 6.310 | 6.380 | 6.150 | 6.170 | 6.170 | 23,755,582 |
| 2024-07-05 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-07-04 | 6.440 | 6.490 | 6.240 | 6.260 | 6.260 | 22,692,302 |
| 2024-07-03 | 6.400 | 6.460 | 6.360 | 6.380 | 6.380 | 18,140,222 |
| 2024-07-02 | 6.470 | 6.580 | 6.400 | 6.420 | 6.420 | 24,665,320 |
| 2024-07-01 | 6.380 | 6.530 | 6.290 | 6.480 | 6.480 | 25,685,602 |
| 2024-06-28 | 6.260 | 6.500 | 6.220 | 6.390 | 6.390 | 29,394,900 |
| 2024-06-27 | 6.460 | 6.480 | 6.280 | 6.280 | 6.280 | 24,644,983 |
| 2024-06-26 | 6.290 | 6.510 | 6.260 | 6.490 | 6.490 | 25,445,923 |
| 2024-06-25 | 6.420 | 6.510 | 6.230 | 6.320 | 6.320 | 34,924,693 |
| 2024-06-24 | 6.610 | 6.650 | 6.360 | 6.380 | 6.380 | 32,692,800 |
| 2024-06-21 | 6.630 | 6.830 | 6.580 | 6.650 | 6.650 | 27,807,255 |
| 2024-06-20 | 6.830 | 6.870 | 6.600 | 6.670 | 6.670 | 39,199,090 |
| 2024-06-19 | 6.870 | 6.990 | 6.820 | 6.880 | 6.880 | 48,616,589 |
| 2024-06-18 | 6.600 | 6.880 | 6.600 | 6.870 | 6.870 | 58,397,899 |
| 2024-06-17 | 6.500 | 6.710 | 6.490 | 6.630 | 6.630 | 41,339,063 |
| 2024-06-14 | 6.450 | 6.550 | 6.400 | 6.540 | 6.540 | 21,051,700 |
| 2024-06-13 | 6.500 | 6.580 | 6.430 | 6.460 | 6.460 | 26,191,239 |
| 2024-06-12 | 6.500 | 6.570 | 6.480 | 6.550 | 6.550 | 17,208,731 |
| 2024-06-11 | 6.510 | 6.550 | 6.430 | 6.520 | 6.520 | 16,273,031 |
| 2024-06-07 | 6.460 | 6.560 | 6.430 | 6.550 | 6.550 | 24,698,055 |
| 2024-06-06 | 6.590 | 6.640 | 6.390 | 6.440 | 6.440 | 39,776,524 |
| 2024-06-05 | 6.660 | 6.800 | 6.550 | 6.620 | 6.620 | 33,916,048 |
| 2024-06-04 | 6.660 | 6.720 | 6.570 | 6.690 | 6.690 | 40,408,193 |
| 2024-06-03 | 6.890 | 6.910 | 6.570 | 6.680 | 6.680 | 51,913,722 |
| 2024-05-31 | 6.930 | 7.070 | 6.850 | 6.930 | 6.930 | 30,094,554 |
| 2024-05-30 | 6.990 | 7.060 | 6.900 | 6.910 | 6.910 | 26,073,700 |
| 2024-05-29 | 6.930 | 7.020 | 6.930 | 6.950 | 6.950 | 24,566,141 |
| 2024-05-28 | 7.150 | 7.150 | 6.920 | 6.990 | 6.990 | 41,218,400 |
| 2024-05-27 | 7.130 | 7.250 | 7.120 | 7.180 | 7.180 | 24,964,685 |
| 2024-05-24 | 7.100 | 7.200 | 7.050 | 7.120 | 7.120 | 33,555,071 |
| 2024-05-23 | 7.400 | 7.410 | 7.160 | 7.180 | 7.180 | 56,929,854 |
| 2024-05-22 | 7.270 | 7.580 | 7.200 | 7.480 | 7.480 | 91,064,572 |
| 2024-05-21 | 7.230 | 7.410 | 7.090 | 7.340 | 7.340 | 66,448,117 |
| 2024-05-20 | 7.130 | 7.290 | 7.110 | 7.250 | 7.250 | 39,845,633 |
| 2024-05-17 | 7.130 | 7.180 | 7.080 | 7.170 | 7.170 | 28,473,200 |
| 2024-05-16 | 7.180 | 7.240 | 7.110 | 7.130 | 7.130 | 34,475,633 |
| 2024-05-15 | 7.350 | 7.350 | 7.140 | 7.150 | 7.150 | 46,438,400 |
| 2024-05-14 | 7.190 | 7.430 | 7.190 | 7.400 | 7.400 | 63,543,617 |
| 2024-05-13 | 7.120 | 7.320 | 7.060 | 7.170 | 7.170 | 43,363,898 |
| 2024-05-10 | 7.460 | 7.490 | 7.230 | 7.270 | 7.270 | 57,262,043 |
| 2024-05-09 | 7.440 | 7.590 | 7.430 | 7.490 | 7.490 | 48,898,101 |
| 2024-05-08 | 7.620 | 7.620 | 7.390 | 7.500 | 7.500 | 83,207,604 |
| 2024-05-07 | 7.780 | 7.800 | 7.590 | 7.710 | 7.710 | 83,711,414 |
| 2024-05-06 | 7.550 | 7.870 | 7.500 | 7.870 | 7.870 | 125,497,285 |
| 2024-04-30 | 7.720 | 7.760 | 7.370 | 7.380 | 7.380 | 88,505,304 |
| 2024-04-29 | 7.420 | 7.700 | 7.300 | 7.590 | 7.590 | 106,727,683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-13 | 0.0428 CNY |
| 2022-07-15 | 0.0558 CNY |
| 2021-07-14 | 0.0831 CNY |
| 2020-07-17 | 0.0664 CNY |
| 2019-06-20 | 0.0833 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.