Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.200 | 7.210 | 6.820 | 6.970 | 6.921 | 63,452,133 |
| 2022-08-01 | 7.160 | 7.360 | 7.000 | 7.300 | 7.249 | 71,074,435 |
| 2022-07-29 | 7.050 | 7.230 | 7.030 | 7.160 | 7.110 | 46,524,576 |
| 2022-07-28 | 7.110 | 7.250 | 7.040 | 7.050 | 7.001 | 37,189,823 |
| 2022-07-27 | 6.930 | 7.060 | 6.850 | 7.040 | 6.991 | 47,246,437 |
| 2022-07-26 | 6.710 | 7.050 | 6.690 | 6.920 | 6.872 | 57,839,159 |
| 2022-07-25 | 7.100 | 7.120 | 6.620 | 6.730 | 6.683 | 76,169,184 |
| 2022-07-22 | 7.120 | 7.310 | 7.090 | 7.160 | 7.110 | 55,817,024 |
| 2022-07-21 | 7.100 | 7.260 | 6.990 | 7.140 | 7.090 | 52,318,102 |
| 2022-07-20 | 7.160 | 7.340 | 7.090 | 7.110 | 7.060 | 48,615,535 |
| 2022-07-19 | 7.210 | 7.340 | 7.110 | 7.170 | 7.120 | 49,597,864 |
| 2022-07-18 | 6.980 | 7.240 | 6.910 | 7.170 | 7.120 | 41,403,419 |
| 2022-07-15 | 7.010 | 7.250 | 7.000 | 7.010 | 6.961 | 46,807,646 |
| 2022-07-14 | 7.170 | 7.250 | 7.080 | 7.130 | 7.025 | 41,622,472 |
| 2022-07-13 | 7.070 | 7.250 | 6.970 | 7.240 | 7.133 | 47,476,700 |
| 2022-07-12 | 7.280 | 7.450 | 7.080 | 7.090 | 6.986 | 55,192,057 |
| 2022-07-11 | 7.230 | 7.460 | 7.080 | 7.340 | 7.232 | 62,424,869 |
| 2022-07-08 | 7.490 | 7.630 | 7.300 | 7.370 | 7.261 | 69,207,509 |
| 2022-07-07 | 7.330 | 7.570 | 7.190 | 7.540 | 7.429 | 95,878,118 |
| 2022-07-06 | 7.190 | 7.290 | 7.120 | 7.250 | 7.143 | 46,014,601 |
| 2022-07-05 | 7.280 | 7.390 | 7.120 | 7.220 | 7.114 | 59,652,595 |
| 2022-07-04 | 7.490 | 7.510 | 7.180 | 7.280 | 7.173 | 88,865,907 |
| 2022-07-01 | 7.500 | 7.790 | 7.200 | 7.570 | 7.458 | 101,822,106 |
| 2022-06-30 | 7.540 | 7.830 | 7.420 | 7.550 | 7.439 | 127,930,949 |
| 2022-06-29 | 9.140 | 9.220 | 7.900 | 7.900 | 7.784 | 228,151,235 |
| 2022-06-28 | 7.890 | 8.780 | 7.780 | 8.780 | 8.651 | 186,755,943 |
| 2022-06-27 | 7.840 | 8.090 | 7.680 | 7.980 | 7.862 | 116,884,355 |
| 2022-06-24 | 7.980 | 8.100 | 7.770 | 7.850 | 7.734 | 128,825,885 |
| 2022-06-23 | 7.710 | 8.200 | 7.660 | 8.170 | 8.050 | 166,555,268 |
| 2022-06-22 | 7.630 | 7.930 | 7.570 | 7.610 | 7.498 | 102,498,951 |
| 2022-06-21 | 7.770 | 7.800 | 7.470 | 7.620 | 7.508 | 94,898,479 |
| 2022-06-20 | 8.000 | 8.220 | 7.810 | 7.810 | 7.695 | 110,295,646 |
| 2022-06-17 | 7.650 | 8.090 | 7.430 | 7.940 | 7.823 | 143,878,851 |
| 2022-06-16 | 8.190 | 8.390 | 7.660 | 7.690 | 7.577 | 176,901,626 |
| 2022-06-15 | 8.800 | 9.150 | 8.300 | 8.310 | 8.188 | 212,801,181 |
| 2022-06-14 | 8.580 | 9.090 | 8.300 | 8.940 | 8.808 | 200,751,314 |
| 2022-06-13 | 8.130 | 8.940 | 8.130 | 8.700 | 8.572 | 195,553,144 |
| 2022-06-10 | 8.170 | 9.070 | 8.170 | 8.300 | 8.178 | 230,373,422 |
| 2022-06-09 | 9.310 | 9.380 | 9.050 | 9.050 | 8.917 | 186,466,710 |
| 2022-06-08 | 9.250 | 10.190 | 8.660 | 10.060 | 9.912 | 390,761,083 |
| 2022-06-07 | 9.400 | 9.860 | 9.050 | 9.260 | 9.124 | 368,996,408 |
| 2022-06-06 | 9.050 | 9.050 | 9.050 | 9.050 | 8.917 | 13,948,533 |
| 2022-06-02 | 8.230 | 8.230 | 8.230 | 8.230 | 8.109 | 9,542,224 |
| 2022-06-01 | 7.480 | 7.480 | 7.480 | 7.480 | 7.370 | 5,523,600 |
| 2022-05-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.700 | 9,235,888 |
| 2022-05-30 | 6.180 | 6.180 | 6.180 | 6.180 | 6.089 | 0 |
| 2022-05-27 | 6.180 | 6.180 | 6.180 | 6.180 | 6.089 | 0 |
| 2022-05-26 | 6.180 | 6.180 | 6.180 | 6.180 | 6.089 | 0 |
| 2022-05-25 | 6.180 | 6.180 | 6.180 | 6.180 | 6.089 | 0 |
| 2022-05-24 | 5.890 | 6.340 | 5.630 | 6.180 | 6.089 | 125,825,439 |
| 2022-05-23 | 5.330 | 5.890 | 5.310 | 5.760 | 5.675 | 69,433,604 |
| 2022-05-20 | 5.210 | 5.500 | 5.200 | 5.350 | 5.271 | 40,870,777 |
| 2022-05-19 | 5.110 | 5.280 | 5.070 | 5.270 | 5.192 | 29,069,932 |
| 2022-05-18 | 5.180 | 5.400 | 5.080 | 5.190 | 5.114 | 39,188,165 |
| 2022-05-17 | 4.950 | 5.310 | 4.930 | 5.190 | 5.114 | 43,056,956 |
| 2022-05-16 | 5.130 | 5.130 | 4.950 | 4.970 | 4.897 | 23,659,213 |
| 2022-05-13 | 4.840 | 5.130 | 4.840 | 5.120 | 5.045 | 32,707,546 |
| 2022-05-12 | 4.800 | 4.880 | 4.750 | 4.850 | 4.779 | 13,132,932 |
| 2022-05-11 | 4.680 | 5.000 | 4.680 | 4.830 | 4.759 | 27,929,282 |
| 2022-05-10 | 4.630 | 4.720 | 4.560 | 4.720 | 4.650 | 10,962,809 |
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.