Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.460	6.460	5.980	6.030	6.030	137,320,149
2024-01-22	5.890	5.890	5.790	5.890	5.890	38,230,661
2024-01-19	5.400	5.430	5.350	5.350	5.350	9,021,272
2024-01-18	5.550	5.550	5.270	5.420	5.420	23,249,403
2024-01-17	5.600	5.690	5.570	5.580	5.580	16,995,104
2024-01-16	5.590	5.640	5.520	5.600	5.600	15,438,527
2024-01-15	5.570	5.600	5.520	5.570	5.570	8,029,810
2024-01-12	5.600	5.650	5.560	5.560	5.560	9,764,700
2024-01-11	5.490	5.630	5.490	5.620	5.620	11,442,813
2024-01-10	5.560	5.590	5.470	5.520	5.520	10,148,311
2024-01-09	5.560	5.610	5.510	5.570	5.570	10,175,163
2024-01-08	5.670	5.670	5.560	5.560	5.560	13,946,965
2024-01-05	5.750	5.780	5.620	5.670	5.670	14,163,475
2024-01-04	5.790	5.800	5.700	5.740	5.740	9,520,300
2024-01-03	5.820	5.840	5.750	5.810	5.810	13,267,229
2024-01-02	5.780	5.870	5.780	5.830	5.830	18,152,894
2023-12-29	5.760	5.860	5.750	5.770	5.770	18,579,493
2023-12-28	5.700	5.820	5.680	5.780	5.780	16,189,033
2023-12-27	5.660	5.720	5.630	5.720	5.720	10,670,300
2023-12-26	5.740	5.740	5.640	5.660	5.660	11,885,500
2023-12-25	5.710	5.750	5.680	5.750	5.750	10,986,663
2023-12-22	5.800	5.820	5.690	5.720	5.720	16,241,095
2023-12-21	5.760	5.830	5.690	5.800	5.800	16,252,650
2023-12-20	5.900	5.950	5.770	5.780	5.780	15,095,206
2023-12-19	5.980	5.980	5.840	5.900	5.900	19,667,441
2023-12-18	6.010	6.090	5.960	5.980	5.980	20,136,700
2023-12-15	6.090	6.140	6.030	6.040	6.040	17,150,082
2023-12-14	6.150	6.220	6.070	6.080	6.080	20,641,825
2023-12-13	6.170	6.280	6.130	6.170	6.170	27,790,754
2023-12-12	6.150	6.260	6.120	6.200	6.200	25,393,238
2023-12-11	6.070	6.190	5.990	6.170	6.170	28,707,644
2023-12-08	6.270	6.280	6.070	6.090	6.090	35,882,462
2023-12-07	6.410	6.420	6.220	6.250	6.250	45,188,936
2023-12-06	6.400	6.530	6.400	6.430	6.430	31,397,302
2023-12-05	6.590	6.620	6.440	6.450	6.450	40,028,199
2023-12-04	6.690	6.790	6.540	6.580	6.580	56,109,759
2023-12-01	6.870	6.920	6.490	6.650	6.650	60,817,178
2023-11-30	7.080	7.280	6.760	6.850	6.850	87,987,765
2023-11-29	7.180	7.370	7.000	7.240	7.240	115,326,340
2023-11-28	6.720	7.560	6.640	7.410	7.410	161,715,711
2023-11-27	6.650	7.050	6.560	6.880	6.880	143,833,835
2023-11-24	6.580	6.600	6.390	6.410	6.410	49,335,144
2023-11-23	6.200	6.800	6.190	6.590	6.590	95,068,002
2023-11-22	6.450	6.450	6.190	6.200	6.200	46,108,615
2023-11-21	6.480	6.550	6.420	6.460	6.460	28,665,531
2023-11-20	6.550	6.610	6.490	6.520	6.520	32,476,030
2023-11-17	6.450	6.550	6.430	6.540	6.540	34,723,484
2023-11-16	6.500	6.550	6.440	6.450	6.450	25,394,249
2023-11-15	6.600	6.600	6.420	6.520	6.520	42,193,215
2023-11-14	6.520	6.630	6.500	6.550	6.550	41,257,416
2023-11-13	6.400	6.540	6.390	6.490	6.490	30,337,485
2023-11-10	6.500	6.520	6.350	6.400	6.400	35,105,523
2023-11-09	6.600	6.640	6.480	6.500	6.500	49,994,165
2023-11-08	6.580	6.740	6.500	6.680	6.680	70,474,818
2023-11-07	6.500	6.910	6.470	6.680	6.680	110,401,751
2023-11-06	6.460	6.580	6.410	6.550	6.550	88,132,624
2023-11-03	6.690	6.690	6.350	6.500	6.500	124,173,347
2023-11-02	6.100	6.720	6.050	6.720	6.720	106,385,691
2023-11-01	6.080	6.170	5.950	6.110	6.110	40,249,691
2023-10-31	6.190	6.210	6.030	6.090	6.090	47,754,926

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.