Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.130	6.150	6.050	6.070	6.028	17,649,211
2023-02-01	6.030	6.170	6.000	6.140	6.097	30,582,468
2023-01-31	5.950	6.050	5.920	6.020	5.978	18,190,826
2023-01-30	5.990	6.070	5.940	5.950	5.909	33,847,781
2023-01-20	5.770	5.860	5.770	5.840	5.799	15,144,199
2023-01-19	5.770	5.790	5.740	5.770	5.730	8,599,398
2023-01-18	5.740	5.810	5.740	5.770	5.730	9,161,600
2023-01-17	5.750	5.790	5.720	5.740	5.700	8,333,240
2023-01-16	5.750	5.780	5.720	5.760	5.720	12,009,582
2023-01-13	5.740	5.770	5.710	5.740	5.700	9,232,247
2023-01-12	5.770	5.830	5.740	5.740	5.700	11,970,710
2023-01-11	5.880	5.890	5.740	5.760	5.720	19,416,226
2023-01-10	5.720	5.960	5.620	5.920	5.879	38,696,978
2023-01-09	5.660	5.780	5.660	5.720	5.680	17,426,932
2023-01-06	5.660	5.740	5.640	5.670	5.631	14,862,100
2023-01-05	5.710	5.730	5.660	5.660	5.621	15,286,592
2023-01-04	5.630	5.690	5.610	5.660	5.621	10,933,800
2023-01-03	5.580	5.660	5.520	5.660	5.621	12,782,137
2022-12-30	5.640	5.690	5.560	5.580	5.541	14,392,391
2022-12-29	5.570	5.690	5.570	5.570	5.531	14,078,940
2022-12-28	5.740	5.740	5.600	5.610	5.571	17,024,628
2022-12-27	5.820	5.830	5.680	5.750	5.710	19,025,580
2022-12-26	5.680	5.830	5.670	5.830	5.789	13,503,689
2022-12-23	5.760	5.820	5.680	5.740	5.700	18,134,780
2022-12-22	6.000	6.040	5.830	5.840	5.799	28,091,947
2022-12-21	6.120	6.120	5.940	5.980	5.938	18,175,992
2022-12-20	6.060	6.150	5.980	6.130	6.087	18,252,216
2022-12-19	6.190	6.300	6.100	6.130	6.087	28,789,801
2022-12-16	6.190	6.220	6.130	6.180	6.137	18,109,163
2022-12-15	6.150	6.290	6.120	6.240	6.197	31,103,548
2022-12-14	6.110	6.180	6.080	6.150	6.107	15,429,392
2022-12-13	6.120	6.250	6.090	6.140	6.097	18,018,493
2022-12-12	6.240	6.240	6.100	6.110	6.067	22,983,286
2022-12-09	6.260	6.340	6.200	6.250	6.206	24,264,129
2022-12-08	6.270	6.300	6.210	6.230	6.187	23,632,669
2022-12-07	6.220	6.340	6.200	6.270	6.226	36,417,823
2022-12-06	6.180	6.350	6.140	6.240	6.197	44,620,928
2022-12-05	6.190	6.280	6.120	6.240	6.197	51,855,718
2022-12-02	6.390	6.390	6.130	6.160	6.117	60,595,103
2022-12-01	6.600	6.610	6.260	6.430	6.385	106,517,962
2022-11-30	5.860	6.420	5.830	6.420	6.375	100,589,899
2022-11-29	5.700	5.880	5.700	5.840	5.799	21,421,254
2022-11-28	5.670	5.700	5.550	5.690	5.650	14,163,534
2022-11-25	5.700	5.760	5.640	5.710	5.670	14,092,419
2022-11-24	5.790	5.850	5.700	5.730	5.690	20,619,301
2022-11-23	5.720	5.980	5.680	5.810	5.770	32,416,437
2022-11-22	5.770	5.780	5.670	5.710	5.670	11,792,486
2022-11-21	5.730	5.790	5.640	5.770	5.730	12,963,900
2022-11-18	5.870	5.870	5.750	5.760	5.720	14,276,210
2022-11-17	5.880	5.880	5.770	5.830	5.789	11,268,317
2022-11-16	5.870	5.970	5.860	5.890	5.849	13,233,210
2022-11-15	5.760	5.880	5.710	5.880	5.839	17,228,924
2022-11-14	5.800	5.850	5.710	5.740	5.700	14,421,636
2022-11-11	5.890	5.940	5.790	5.800	5.760	16,947,930
2022-11-10	5.830	5.840	5.760	5.780	5.740	12,258,000
2022-11-09	5.930	5.970	5.840	5.850	5.809	12,665,874
2022-11-08	6.000	6.020	5.900	5.920	5.879	12,320,567
2022-11-07	6.000	6.040	5.940	6.000	5.958	20,140,261
2022-11-04	5.860	6.040	5.860	6.000	5.958	26,423,526
2022-11-03	5.850	5.990	5.820	5.850	5.809	20,674,556

← NewerPage 16 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.