Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.990	6.320	5.930	6.250	6.250	65,518,443
2023-07-27	6.060	6.150	6.010	6.020	6.020	31,146,208
2023-07-26	6.150	6.170	5.960	5.970	5.970	35,378,199
2023-07-25	6.030	6.240	5.980	6.200	6.200	45,778,974
2023-07-24	5.930	5.990	5.910	5.930	5.930	12,603,900
2023-07-21	6.020	6.030	5.930	5.960	5.960	15,552,626
2023-07-20	6.110	6.250	6.030	6.040	6.040	21,016,307
2023-07-19	6.110	6.170	6.070	6.110	6.110	21,393,340
2023-07-18	5.950	6.150	5.860	6.120	6.120	37,216,034
2023-07-17	5.910	5.940	5.840	5.920	5.920	16,483,992
2023-07-14	6.030	6.040	5.920	5.940	5.940	18,047,042
2023-07-13	6.100	6.120	5.970	6.010	6.010	27,309,840
2023-07-12	6.200	6.300	6.130	6.140	6.097	39,652,011
2023-07-11	6.030	6.220	6.010	6.190	6.147	42,402,831
2023-07-10	6.050	6.140	6.010	6.010	5.968	16,962,117
2023-07-07	6.080	6.140	6.030	6.050	6.008	22,329,205
2023-07-06	6.060	6.120	5.970	6.070	6.028	21,880,501
2023-07-05	6.120	6.170	6.040	6.050	6.008	40,400,713
2023-07-04	6.020	6.200	5.990	6.150	6.107	53,238,050
2023-07-03	5.920	6.060	5.910	6.030	5.988	37,680,191
2023-06-30	5.850	5.930	5.800	5.910	5.869	20,325,230
2023-06-29	5.810	5.900	5.800	5.860	5.819	17,366,471
2023-06-28	5.820	5.890	5.740	5.850	5.809	14,565,055
2023-06-27	5.700	5.840	5.640	5.820	5.779	15,561,002
2023-06-26	5.720	5.950	5.720	5.730	5.690	21,198,734
2023-06-21	5.800	5.870	5.760	5.770	5.730	12,815,505
2023-06-20	5.860	5.880	5.790	5.800	5.760	13,210,242
2023-06-19	5.860	5.940	5.820	5.860	5.819	17,652,401
2023-06-16	5.960	6.060	5.870	5.870	5.829	27,396,277
2023-06-15	5.790	5.950	5.770	5.850	5.809	20,579,828
2023-06-14	5.860	5.870	5.810	5.810	5.770	14,180,324
2023-06-13	5.830	5.890	5.790	5.840	5.799	19,599,100
2023-06-12	5.750	5.870	5.720	5.830	5.789	26,328,130
2023-06-09	5.650	5.850	5.640	5.750	5.710	45,355,042
2023-06-08	5.520	5.580	5.510	5.560	5.521	8,933,700
2023-06-07	5.590	5.590	5.500	5.530	5.492	11,141,068
2023-06-06	5.730	5.730	5.570	5.590	5.551	11,980,700
2023-06-05	5.690	5.730	5.660	5.730	5.690	15,667,512
2023-06-02	5.620	5.700	5.610	5.690	5.650	15,799,985
2023-06-01	5.570	5.680	5.540	5.630	5.591	13,315,084
2023-05-31	5.610	5.620	5.550	5.590	5.551	8,498,214
2023-05-30	5.550	5.630	5.530	5.630	5.591	13,229,789
2023-05-29	5.650	5.670	5.550	5.580	5.541	14,763,120
2023-05-26	5.560	5.690	5.460	5.680	5.640	19,985,844
2023-05-25	5.580	5.600	5.470	5.540	5.501	15,188,071
2023-05-24	5.590	5.630	5.540	5.570	5.531	9,391,152
2023-05-23	5.640	5.690	5.580	5.590	5.551	11,560,372
2023-05-22	5.690	5.750	5.610	5.650	5.611	13,857,400
2023-05-19	5.680	5.720	5.610	5.680	5.640	10,808,004
2023-05-18	5.750	5.770	5.680	5.710	5.670	17,973,220
2023-05-17	5.780	5.820	5.710	5.770	5.730	14,895,907
2023-05-16	5.910	5.910	5.730	5.750	5.710	23,526,609
2023-05-15	5.850	5.930	5.770	5.910	5.869	24,720,021
2023-05-12	5.980	6.000	5.860	5.860	5.819	31,840,869
2023-05-11	6.200	6.210	5.990	6.010	5.968	61,597,610
2023-05-10	5.860	6.450	5.810	6.280	6.236	92,488,860
2023-05-09	5.750	5.870	5.720	5.870	5.829	34,232,880
2023-05-08	5.730	5.790	5.700	5.770	5.730	21,661,257
2023-05-05	5.710	5.730	5.610	5.700	5.660	17,571,207
2023-05-04	5.700	5.760	5.670	5.710	5.670	16,402,252

← NewerPage 14 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.