Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.170 | 7.550 | 7.170 | 7.440 | 7.440 | 106,188,731 |
| 2024-04-25 | 7.330 | 7.960 | 7.170 | 7.370 | 7.370 | 126,674,186 |
| 2024-04-24 | 7.080 | 7.390 | 7.030 | 7.320 | 7.320 | 57,790,755 |
| 2024-04-23 | 7.210 | 7.280 | 7.010 | 7.060 | 7.060 | 45,234,889 |
| 2024-04-22 | 7.350 | 7.360 | 7.130 | 7.170 | 7.170 | 56,057,750 |
| 2024-04-19 | 7.440 | 7.580 | 7.210 | 7.450 | 7.450 | 89,488,038 |
| 2024-04-18 | 7.290 | 7.740 | 7.210 | 7.520 | 7.520 | 109,251,304 |
| 2024-04-17 | 7.000 | 7.350 | 7.000 | 7.300 | 7.300 | 63,629,923 |
| 2024-04-16 | 7.260 | 7.340 | 6.890 | 6.900 | 6.900 | 65,640,450 |
| 2024-04-15 | 7.200 | 7.500 | 6.920 | 7.310 | 7.310 | 81,738,889 |
| 2024-04-12 | 7.220 | 7.480 | 7.150 | 7.280 | 7.280 | 53,632,249 |
| 2024-04-11 | 7.150 | 7.480 | 7.120 | 7.340 | 7.340 | 66,218,187 |
| 2024-04-10 | 7.430 | 7.460 | 7.100 | 7.200 | 7.200 | 62,442,154 |
| 2024-04-09 | 7.630 | 7.630 | 7.310 | 7.420 | 7.420 | 58,308,558 |
| 2024-04-08 | 7.570 | 7.790 | 7.530 | 7.580 | 7.580 | 65,855,026 |
| 2024-04-03 | 7.970 | 7.980 | 7.570 | 7.600 | 7.600 | 68,342,714 |
| 2024-04-02 | 8.150 | 8.230 | 7.850 | 7.890 | 7.890 | 77,889,877 |
| 2024-04-01 | 7.900 | 8.350 | 7.900 | 8.190 | 8.190 | 117,876,370 |
| 2024-03-29 | 7.980 | 8.040 | 7.770 | 7.880 | 7.880 | 37,278,673 |
| 2024-03-28 | 7.700 | 8.110 | 7.690 | 8.010 | 8.010 | 93,569,817 |
| 2024-03-27 | 8.290 | 8.350 | 7.670 | 7.700 | 7.700 | 137,676,710 |
| 2024-03-26 | 8.180 | 8.490 | 8.150 | 8.270 | 8.270 | 101,059,579 |
| 2024-03-25 | 8.500 | 8.840 | 8.210 | 8.240 | 8.240 | 138,670,471 |
| 2024-03-22 | 9.070 | 9.100 | 8.500 | 8.670 | 8.670 | 190,917,599 |
| 2024-03-21 | 9.080 | 9.740 | 9.040 | 9.250 | 9.250 | 254,518,313 |
| 2024-03-20 | 8.580 | 9.470 | 8.500 | 9.470 | 9.470 | 296,186,894 |
| 2024-03-19 | 9.000 | 9.150 | 8.010 | 8.610 | 8.610 | 296,120,370 |
| 2024-03-18 | 7.800 | 8.320 | 7.730 | 8.320 | 8.320 | 94,223,076 |
| 2024-03-15 | 6.800 | 7.560 | 6.710 | 7.560 | 7.560 | 185,056,936 |
| 2024-03-14 | 6.830 | 7.040 | 6.770 | 6.870 | 6.870 | 82,159,584 |
| 2024-03-13 | 6.720 | 7.280 | 6.660 | 6.900 | 6.900 | 126,842,736 |
| 2024-03-12 | 6.830 | 6.890 | 6.620 | 6.750 | 6.750 | 97,360,249 |
| 2024-03-11 | 6.900 | 6.980 | 6.700 | 6.900 | 6.900 | 110,651,153 |
| 2024-03-08 | 6.840 | 7.140 | 6.700 | 7.060 | 7.060 | 161,040,737 |
| 2024-03-07 | 6.580 | 7.110 | 6.450 | 6.740 | 6.740 | 149,216,431 |
| 2024-03-06 | 6.660 | 7.180 | 6.580 | 6.720 | 6.720 | 187,513,825 |
| 2024-03-05 | 5.880 | 6.550 | 5.830 | 6.550 | 6.550 | 82,796,541 |
| 2024-03-04 | 6.010 | 6.030 | 5.870 | 5.950 | 5.950 | 31,176,082 |
| 2024-03-01 | 6.080 | 6.150 | 6.000 | 6.050 | 6.050 | 35,612,187 |
| 2024-02-29 | 5.700 | 6.070 | 5.680 | 6.070 | 6.070 | 52,058,081 |
| 2024-02-28 | 6.080 | 6.080 | 5.780 | 5.790 | 5.790 | 63,376,974 |
| 2024-02-27 | 5.940 | 6.100 | 5.880 | 6.090 | 6.090 | 58,194,651 |
| 2024-02-26 | 5.930 | 6.100 | 5.910 | 5.950 | 5.950 | 49,744,887 |
| 2024-02-23 | 5.890 | 6.000 | 5.800 | 5.920 | 5.920 | 44,566,203 |
| 2024-02-22 | 5.800 | 5.910 | 5.740 | 5.870 | 5.870 | 48,359,883 |
| 2024-02-21 | 5.840 | 6.090 | 5.800 | 5.920 | 5.920 | 74,864,637 |
| 2024-02-20 | 5.530 | 5.550 | 5.460 | 5.540 | 5.540 | 19,058,408 |
| 2024-02-19 | 5.570 | 5.640 | 5.500 | 5.570 | 5.570 | 23,526,553 |
| 2024-02-08 | 5.510 | 5.640 | 5.460 | 5.560 | 5.560 | 32,766,744 |
| 2024-02-07 | 5.300 | 5.620 | 5.250 | 5.500 | 5.500 | 40,083,398 |
| 2024-02-06 | 4.900 | 5.370 | 4.830 | 5.240 | 5.240 | 29,716,185 |
| 2024-02-05 | 5.310 | 5.310 | 4.900 | 5.000 | 5.000 | 32,726,002 |
| 2024-02-02 | 5.480 | 5.520 | 5.060 | 5.350 | 5.350 | 32,881,733 |
| 2024-02-01 | 5.400 | 5.570 | 5.330 | 5.470 | 5.470 | 22,751,325 |
| 2024-01-31 | 5.630 | 5.640 | 5.420 | 5.420 | 5.420 | 34,163,633 |
| 2024-01-30 | 5.580 | 5.820 | 5.500 | 5.670 | 5.670 | 34,596,425 |
| 2024-01-29 | 5.980 | 5.980 | 5.630 | 5.630 | 5.630 | 50,811,191 |
| 2024-01-26 | 6.060 | 6.180 | 5.990 | 5.990 | 5.990 | 64,463,491 |
| 2024-01-25 | 6.080 | 6.350 | 5.900 | 6.200 | 6.200 | 99,721,121 |
| 2024-01-24 | 6.030 | 6.500 | 5.900 | 6.400 | 6.400 | 117,988,652 |
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.