Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.700	5.940	5.650	5.920	5.879	34,338,773
2022-11-01	5.470	5.700	5.470	5.700	5.660	19,781,700
2022-10-31	5.360	5.550	5.330	5.470	5.432	10,591,335
2022-10-28	5.750	5.780	5.430	5.450	5.412	22,173,283
2022-10-27	5.720	5.860	5.710	5.780	5.740	19,809,517
2022-10-26	5.680	5.770	5.660	5.700	5.660	13,390,431
2022-10-25	5.610	5.740	5.500	5.670	5.631	15,637,539
2022-10-24	5.750	5.830	5.560	5.620	5.581	13,804,000
2022-10-21	5.780	5.800	5.680	5.720	5.680	10,152,920
2022-10-20	5.750	5.860	5.640	5.790	5.750	15,022,284
2022-10-19	5.830	5.920	5.770	5.790	5.750	11,495,142
2022-10-18	5.960	6.050	5.880	5.880	5.839	16,280,827
2022-10-17	5.800	5.920	5.800	5.890	5.849	12,204,400
2022-10-14	5.780	5.910	5.780	5.850	5.809	15,174,154
2022-10-13	5.800	5.870	5.750	5.770	5.730	13,008,540
2022-10-12	5.580	5.830	5.560	5.820	5.779	19,750,299
2022-10-11	5.550	5.650	5.420	5.640	5.601	13,804,367
2022-10-10	5.790	5.810	5.500	5.540	5.501	17,474,878
2022-09-30	5.720	5.720	5.720	5.720	5.680	0
2022-09-29	5.880	5.880	5.700	5.720	5.680	10,902,324
2022-09-28	5.980	5.990	5.750	5.770	5.730	15,770,249
2022-09-27	5.890	6.040	5.880	6.000	5.958	15,477,101
2022-09-26	6.010	6.030	5.880	5.900	5.859	14,086,000
2022-09-23	6.130	6.170	5.950	6.000	5.958	18,076,080
2022-09-22	6.210	6.260	6.130	6.140	6.097	18,700,330
2022-09-21	6.140	6.290	5.970	6.270	6.226	28,353,657
2022-09-20	6.120	6.250	6.100	6.120	6.077	17,068,567
2022-09-19	6.010	6.210	6.000	6.090	6.048	21,344,188
2022-09-16	6.170	6.240	6.030	6.030	5.988	18,642,148
2022-09-15	6.420	6.420	6.110	6.220	6.177	23,912,217
2022-09-14	6.330	6.420	6.250	6.370	6.326	19,501,300
2022-09-13	6.400	6.490	6.390	6.420	6.375	17,604,384
2022-09-09	6.420	6.450	6.280	6.400	6.355	16,228,600
2022-09-08	6.420	6.560	6.400	6.420	6.375	26,703,072
2022-09-07	6.420	6.480	6.380	6.410	6.365	22,635,707
2022-09-06	6.280	6.560	6.280	6.480	6.435	37,341,883
2022-09-05	6.160	6.250	6.110	6.210	6.167	14,936,082
2022-09-02	6.190	6.230	6.130	6.190	6.147	13,657,491
2022-09-01	6.170	6.250	6.130	6.160	6.117	15,979,808
2022-08-31	6.400	6.400	6.130	6.170	6.127	29,576,195
2022-08-30	6.500	6.590	6.430	6.440	6.395	16,909,980
2022-08-29	6.660	6.660	6.500	6.540	6.494	22,585,385
2022-08-26	6.490	6.630	6.440	6.560	6.514	25,347,668
2022-08-25	6.500	6.540	6.360	6.490	6.445	19,701,121
2022-08-24	6.690	6.720	6.460	6.470	6.425	32,114,155
2022-08-23	6.750	6.780	6.660	6.690	6.643	22,675,760
2022-08-22	6.670	6.850	6.600	6.760	6.713	30,667,788
2022-08-19	6.880	6.890	6.650	6.660	6.614	43,176,859
2022-08-18	6.920	7.040	6.830	6.850	6.802	37,699,130
2022-08-17	6.880	6.950	6.770	6.940	6.892	40,944,872
2022-08-16	6.760	6.930	6.750	6.840	6.792	31,268,044
2022-08-15	6.810	6.860	6.730	6.760	6.713	25,629,804
2022-08-12	6.930	6.990	6.850	6.860	6.812	30,703,014
2022-08-11	6.930	6.990	6.820	6.980	6.931	33,767,079
2022-08-10	6.950	7.100	6.830	6.920	6.872	42,418,572
2022-08-09	7.040	7.160	6.880	6.900	6.852	36,771,670
2022-08-08	6.770	7.100	6.690	7.060	7.011	52,104,248
2022-08-05	6.760	6.850	6.610	6.760	6.713	33,041,342
2022-08-04	6.790	6.860	6.530	6.750	6.703	45,034,925
2022-08-03	7.000	7.240	6.740	6.780	6.733	68,918,647

← NewerPage 17 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.