Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.650	4.720	4.610	4.640	4.572	9,240,383
2022-05-06	4.650	4.720	4.590	4.640	4.572	12,151,711
2022-05-05	4.580	4.840	4.580	4.760	4.690	17,557,050
2022-04-29	4.420	4.650	4.420	4.640	4.572	20,376,515
2022-04-28	4.350	4.410	4.250	4.330	4.266	12,758,833
2022-04-27	4.200	4.380	4.100	4.360	4.296	14,005,114
2022-04-26	4.470	4.530	4.230	4.260	4.197	14,507,277
2022-04-25	4.830	4.830	4.460	4.470	4.404	19,565,375
2022-04-22	4.940	4.970	4.800	4.900	4.828	11,715,846
2022-04-21	5.160	5.160	4.930	4.950	4.877	16,996,999
2022-04-20	5.200	5.330	5.160	5.200	5.123	14,006,155
2022-04-19	5.210	5.290	5.160	5.200	5.123	9,992,901
2022-04-18	5.150	5.230	5.100	5.190	5.114	9,406,500
2022-04-15	5.170	5.210	5.070	5.150	5.074	12,605,784
2022-04-14	5.200	5.340	5.170	5.220	5.143	14,143,176
2022-04-13	5.150	5.170	5.070	5.090	5.015	7,270,000
2022-04-12	5.070	5.170	4.960	5.160	5.084	13,947,607
2022-04-11	5.250	5.280	5.050	5.070	4.995	13,095,701
2022-04-08	5.340	5.390	5.200	5.290	5.212	10,024,203
2022-04-07	5.500	5.520	5.330	5.340	5.261	12,345,900
2022-04-06	5.450	5.560	5.440	5.530	5.449	9,633,429
2022-04-01	5.450	5.480	5.400	5.450	5.370	7,727,005
2022-03-31	5.490	5.550	5.460	5.460	5.380	9,659,986
2022-03-30	5.410	5.540	5.400	5.530	5.449	10,419,200
2022-03-29	5.510	5.530	5.400	5.410	5.330	7,803,525
2022-03-28	5.450	5.580	5.340	5.510	5.429	9,744,510
2022-03-25	5.500	5.530	5.450	5.460	5.380	5,711,702
2022-03-24	5.570	5.570	5.480	5.500	5.419	7,036,484
2022-03-23	5.580	5.620	5.540	5.570	5.488	7,873,889
2022-03-22	5.500	5.580	5.480	5.550	5.468	7,757,583
2022-03-21	5.510	5.590	5.460	5.520	5.439	10,504,967
2022-03-18	5.390	5.510	5.370	5.490	5.409	12,436,306
2022-03-17	5.380	5.500	5.380	5.400	5.320	15,358,971
2022-03-16	5.250	5.350	5.030	5.320	5.242	16,837,746
2022-03-15	5.540	5.550	5.130	5.170	5.094	14,306,803
2022-03-14	5.600	5.740	5.560	5.560	5.478	8,609,971
2022-03-11	5.500	5.670	5.400	5.640	5.557	12,330,188
2022-03-10	5.630	5.680	5.580	5.580	5.498	10,484,051
2022-03-09	5.780	5.790	5.280	5.520	5.439	17,996,857
2022-03-08	6.010	6.030	5.680	5.740	5.655	15,581,116
2022-03-07	6.070	6.080	5.980	6.020	5.931	11,496,035
2022-03-04	6.180	6.180	6.080	6.100	6.010	9,112,844
2022-03-03	6.220	6.220	6.160	6.170	6.079	7,808,527
2022-03-02	6.160	6.190	6.130	6.190	6.099	6,887,133
2022-03-01	6.180	6.230	6.150	6.180	6.089	8,410,651
2022-02-28	6.160	6.170	6.060	6.130	6.040	8,921,900
2022-02-25	6.190	6.220	6.140	6.160	6.069	10,307,322
2022-02-24	6.310	6.310	6.070	6.130	6.040	18,686,263
2022-02-23	6.240	6.370	6.230	6.330	6.237	12,066,822
2022-02-22	6.270	6.270	6.180	6.250	6.158	11,863,869
2022-02-21	6.270	6.310	6.240	6.300	6.207	7,922,700
2022-02-18	6.250	6.310	6.230	6.280	6.187	8,466,530
2022-02-17	6.310	6.350	6.250	6.300	6.207	21,183,531
2022-02-16	6.220	6.660	6.220	6.430	6.335	33,320,481
2022-02-15	6.170	6.210	6.160	6.200	6.109	5,306,100
2022-02-14	6.210	6.240	6.140	6.180	6.089	7,551,197
2022-02-11	6.260	6.280	6.210	6.210	6.119	9,148,190
2022-02-10	6.300	6.310	6.210	6.290	6.197	11,186,777
2022-02-09	6.270	6.330	6.240	6.300	6.207	10,315,343
2022-02-08	6.170	6.260	6.130	6.260	6.168	12,002,933

← NewerPage 19 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.