Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.530	5.860	5.520	5.760	5.720	28,728,869
2023-04-27	5.500	5.560	5.470	5.530	5.492	9,385,954
2023-04-26	5.360	5.560	5.340	5.510	5.472	14,804,527
2023-04-25	5.510	5.520	5.260	5.360	5.323	21,314,402
2023-04-24	5.540	5.590	5.390	5.500	5.462	17,549,441
2023-04-21	5.660	5.690	5.540	5.540	5.501	17,432,594
2023-04-20	5.700	5.710	5.600	5.660	5.621	16,347,492
2023-04-19	5.810	5.810	5.710	5.730	5.690	14,907,950
2023-04-18	5.850	5.860	5.760	5.810	5.770	17,191,994
2023-04-17	5.800	5.880	5.790	5.840	5.799	20,228,670
2023-04-14	5.740	5.860	5.730	5.830	5.789	32,611,100
2023-04-13	5.730	5.770	5.680	5.730	5.690	14,280,908
2023-04-12	5.770	5.800	5.680	5.730	5.690	17,690,209
2023-04-11	5.700	5.790	5.660	5.760	5.720	29,384,866
2023-04-10	5.670	5.690	5.600	5.620	5.581	11,782,350
2023-04-07	5.630	5.680	5.610	5.660	5.621	8,334,862
2023-04-06	5.660	5.670	5.600	5.630	5.591	12,917,687
2023-04-04	5.710	5.740	5.660	5.670	5.631	14,100,383
2023-04-03	5.730	5.730	5.670	5.710	5.670	12,117,615
2023-03-31	5.630	5.740	5.630	5.730	5.690	15,257,903
2023-03-30	5.610	5.680	5.560	5.660	5.621	16,026,296
2023-03-29	5.710	5.730	5.620	5.630	5.591	19,924,501
2023-03-28	5.710	5.770	5.670	5.730	5.690	20,823,538
2023-03-27	5.740	5.780	5.670	5.690	5.650	17,827,588
2023-03-24	5.810	5.810	5.740	5.750	5.710	17,084,592
2023-03-23	5.790	5.830	5.740	5.820	5.779	18,304,825
2023-03-22	5.820	5.860	5.780	5.820	5.779	21,604,237
2023-03-21	5.730	5.810	5.700	5.800	5.760	24,420,521
2023-03-20	5.810	5.810	5.680	5.690	5.650	32,847,743
2023-03-17	5.840	5.870	5.800	5.810	5.770	28,624,453
2023-03-16	5.910	5.970	5.800	5.800	5.760	35,438,382
2023-03-15	5.950	5.980	5.900	5.970	5.928	40,644,528
2023-03-14	6.070	6.080	5.800	5.990	5.948	75,173,188
2023-03-13	6.290	6.290	6.010	6.130	6.087	85,406,560
2023-03-10	6.750	6.870	6.410	6.470	6.425	114,073,103
2023-03-09	6.550	7.280	6.510	6.970	6.921	155,742,096
2023-03-08	6.810	7.090	6.630	6.700	6.653	168,999,646
2023-03-07	6.340	6.800	6.270	6.800	6.753	90,404,093
2023-03-06	6.160	6.330	6.140	6.180	6.137	30,442,728
2023-03-03	6.080	6.120	6.050	6.120	6.077	13,066,684
2023-03-02	6.110	6.120	6.070	6.090	6.048	9,261,225
2023-03-01	6.080	6.110	6.040	6.100	6.058	10,456,519
2023-02-28	6.050	6.070	6.000	6.070	6.028	8,427,915
2023-02-27	6.080	6.110	6.020	6.030	5.988	10,372,500
2023-02-24	6.130	6.140	6.060	6.090	6.048	10,271,819
2023-02-23	6.160	6.190	6.080	6.120	6.077	14,388,653
2023-02-22	6.100	6.140	6.070	6.140	6.097	13,583,815
2023-02-21	6.000	6.150	5.980	6.120	6.077	26,428,461
2023-02-20	5.950	6.010	5.910	5.990	5.948	11,739,110
2023-02-17	5.940	5.990	5.910	5.920	5.879	11,382,373
2023-02-16	6.050	6.120	5.900	5.940	5.899	21,229,465
2023-02-15	6.070	6.140	6.040	6.050	6.008	16,657,926
2023-02-14	6.120	6.130	6.010	6.050	6.008	17,501,076
2023-02-13	5.990	6.170	5.980	6.090	6.048	24,953,665
2023-02-10	6.030	6.030	5.950	6.000	5.958	13,290,747
2023-02-09	5.990	6.060	5.970	6.030	5.988	11,615,561
2023-02-08	6.040	6.070	6.010	6.020	5.978	10,976,630
2023-02-07	6.030	6.060	5.990	6.050	6.008	11,205,175
2023-02-06	6.100	6.120	6.010	6.030	5.988	13,828,963
2023-02-03	6.100	6.100	5.960	6.020	5.978	17,157,087

← NewerPage 15 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.