Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.270	6.300	6.030	6.200	6.200	70,762,733
2023-10-27	6.260	6.800	6.230	6.440	6.440	108,737,429
2023-10-26	6.130	6.350	6.110	6.270	6.270	74,302,784
2023-10-25	6.170	6.290	6.100	6.190	6.190	76,882,011
2023-10-24	6.460	6.460	6.100	6.170	6.170	126,016,741
2023-10-23	5.640	6.240	5.620	6.240	6.240	61,965,664
2023-10-20	5.610	5.780	5.590	5.670	5.670	20,187,899
2023-10-19	5.870	5.870	5.630	5.650	5.650	32,133,551
2023-10-18	5.840	6.020	5.790	5.900	5.900	38,132,908
2023-10-17	6.030	6.050	5.810	5.840	5.840	37,220,537
2023-10-16	5.950	6.200	5.890	5.980	5.980	55,911,448
2023-10-13	5.770	5.880	5.720	5.840	5.840	24,018,167
2023-10-12	5.660	5.830	5.630	5.790	5.790	31,254,495
2023-10-11	5.730	5.740	5.600	5.620	5.620	15,160,200
2023-10-10	5.690	5.780	5.640	5.720	5.720	20,956,644
2023-10-09	5.600	5.660	5.590	5.650	5.650	18,296,450
2023-09-28	5.490	5.570	5.490	5.560	5.560	12,507,968
2023-09-27	5.490	5.530	5.480	5.480	5.480	8,364,641
2023-09-26	5.550	5.570	5.490	5.500	5.500	8,428,331
2023-09-25	5.600	5.630	5.540	5.560	5.560	9,566,144
2023-09-22	5.520	5.610	5.510	5.600	5.600	9,946,691
2023-09-21	5.560	5.610	5.530	5.540	5.540	9,409,900
2023-09-20	5.640	5.660	5.580	5.580	5.580	8,868,770
2023-09-19	5.680	5.680	5.610	5.650	5.650	9,991,000
2023-09-18	5.600	5.740	5.580	5.680	5.680	15,058,398
2023-09-15	5.610	5.640	5.570	5.620	5.620	10,546,070
2023-09-14	5.580	5.620	5.530	5.570	5.570	10,717,054
2023-09-13	5.700	5.720	5.600	5.620	5.620	11,674,600
2023-09-12	5.710	5.750	5.690	5.730	5.730	11,989,501
2023-09-11	5.590	5.730	5.560	5.700	5.700	16,191,796
2023-09-08	5.550	5.610	5.530	5.570	5.570	8,472,500
2023-09-07	5.680	5.680	5.560	5.570	5.570	10,728,244
2023-09-06	5.660	5.710	5.630	5.680	5.680	10,047,235
2023-09-05	5.720	5.730	5.650	5.670	5.670	10,398,100
2023-09-04	5.620	5.740	5.590	5.730	5.730	20,637,410
2023-09-01	5.520	5.640	5.520	5.610	5.610	12,715,031
2023-08-31	5.600	5.620	5.500	5.510	5.510	13,187,332
2023-08-30	5.650	5.680	5.570	5.600	5.600	12,665,100
2023-08-29	5.540	5.660	5.520	5.640	5.640	16,137,211
2023-08-28	5.720	5.760	5.520	5.540	5.540	21,603,964
2023-08-25	5.510	5.540	5.410	5.430	5.430	14,517,800
2023-08-24	5.520	5.590	5.460	5.520	5.520	10,101,231
2023-08-23	5.590	5.590	5.490	5.500	5.500	13,823,465
2023-08-22	5.600	5.620	5.510	5.610	5.610	13,607,126
2023-08-21	5.630	5.690	5.540	5.540	5.540	14,237,474
2023-08-18	5.710	5.750	5.630	5.630	5.630	13,799,606
2023-08-17	5.670	5.750	5.600	5.730	5.730	16,272,234
2023-08-16	5.680	5.730	5.670	5.680	5.680	11,710,100
2023-08-15	5.750	5.800	5.670	5.720	5.720	15,818,600
2023-08-14	5.850	5.860	5.670	5.770	5.770	25,517,010
2023-08-11	6.020	6.050	5.870	5.880	5.880	22,100,598
2023-08-10	6.040	6.080	6.010	6.020	6.020	14,932,539
2023-08-09	6.120	6.140	6.040	6.060	6.060	16,552,933
2023-08-08	6.200	6.240	6.100	6.150	6.150	19,696,096
2023-08-07	6.220	6.280	6.180	6.220	6.220	18,666,838
2023-08-04	6.300	6.350	6.240	6.240	6.240	22,474,318
2023-08-03	6.320	6.340	6.230	6.280	6.280	24,857,400
2023-08-02	6.290	6.490	6.290	6.360	6.360	31,441,637
2023-08-01	6.360	6.500	6.250	6.340	6.340	44,072,167
2023-07-31	6.260	6.520	6.250	6.410	6.410	65,059,078

← NewerPage 13 of 21 · 1,212 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.