Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.260	5.340	5.200	5.280	5.280	21,252,844
2026-07-17	5.350	5.440	5.220	5.240	5.240	17,445,400
2026-07-16	5.330	5.400	5.250	5.350	5.350	15,160,098
2026-07-15	5.220	5.370	5.210	5.330	5.330	15,149,259
2026-07-14	5.100	5.250	5.100	5.230	5.230	13,838,500
2026-07-13	5.260	5.310	5.100	5.130	5.130	18,660,708
2026-07-10	5.100	5.330	5.070	5.270	5.270	20,798,500
2026-07-09	5.190	5.240	5.100	5.110	5.110	14,606,482
2026-07-08	5.260	5.300	5.170	5.220	5.220	12,140,100
2026-07-07	5.340	5.410	5.220	5.230	5.230	12,084,204
2026-07-06	5.310	5.370	5.270	5.370	5.370	12,362,000
2026-07-03	5.200	5.340	5.200	5.310	5.310	17,737,100
2026-07-02	5.230	5.340	5.180	5.190	5.190	16,834,225
2026-07-01	5.130	5.240	5.110	5.210	5.210	15,476,900
2026-06-30	5.190	5.220	5.090	5.130	5.130	12,823,100
2026-06-29	5.160	5.230	5.020	5.170	5.170	18,626,015
2026-06-26	5.350	5.370	5.190	5.190	5.190	16,041,502
2026-06-25	5.430	5.440	5.300	5.350	5.350	14,491,400
2026-06-24	5.600	5.620	5.400	5.430	5.430	12,352,015
2026-06-23	5.550	5.680	5.520	5.540	5.540	14,388,078
2026-06-22	5.520	5.550	5.330	5.540	5.540	17,674,075
2026-06-18	5.610	5.670	5.490	5.560	5.560	17,809,900
2026-06-17	5.760	5.760	5.630	5.660	5.660	11,095,911
2026-06-16	5.800	5.820	5.720	5.750	5.750	12,509,400
2026-06-15	5.820	5.990	5.800	5.830	5.830	14,268,282
2026-06-12	5.660	5.800	5.640	5.780	5.780	13,332,106
2026-06-11	5.750	5.770	5.570	5.640	5.640	13,465,710
2026-06-10	5.790	5.820	5.660	5.770	5.770	13,909,100
2026-06-09	5.880	5.910	5.770	5.820	5.820	10,923,402
2026-06-08	5.950	6.060	5.810	5.890	5.890	16,692,900
2026-06-05	6.000	6.090	5.900	5.970	5.970	14,259,703
2026-06-04	6.100	6.130	5.880	5.930	5.930	18,287,851
2026-06-03	6.160	6.210	6.100	6.100	6.100	11,453,570
2026-06-02	6.220	6.270	6.180	6.180	6.180	13,624,623
2026-06-01	6.120	6.220	6.050	6.210	6.210	16,115,600
2026-05-29	6.090	6.140	6.030	6.120	6.120	14,295,214
2026-05-28	6.160	6.180	6.010	6.080	6.080	14,357,843
2026-05-27	6.350	6.390	6.140	6.170	6.170	15,793,800
2026-05-26	6.350	6.460	6.260	6.350	6.350	14,399,500
2026-05-25	6.450	6.530	6.320	6.360	6.360	16,429,201
2026-05-22	6.580	6.590	6.470	6.500	6.500	13,965,672
2026-05-21	6.670	6.770	6.520	6.550	6.550	19,034,400
2026-05-20	6.770	6.800	6.620	6.710	6.710	17,456,391
2026-05-19	6.560	6.810	6.550	6.780	6.780	23,748,533
2026-05-18	6.840	6.840	6.540	6.580	6.580	28,477,740
2026-05-15	6.670	7.040	6.580	6.860	6.860	37,989,838
2026-05-14	6.800	6.800	6.650	6.650	6.650	14,363,300
2026-05-13	6.740	6.820	6.660	6.780	6.780	16,802,480
2026-05-12	6.830	6.840	6.710	6.720	6.720	15,209,284
2026-05-11	6.850	6.890	6.700	6.860	6.860	23,054,719
2026-05-08	6.960	6.980	6.850	6.890	6.890	18,495,943
2026-05-07	6.810	6.980	6.780	6.950	6.950	29,029,361
2026-05-06	6.720	6.850	6.700	6.810	6.810	22,257,500
2026-04-30	6.700	6.750	6.660	6.710	6.710	17,373,860
2026-04-29	6.600	6.800	6.580	6.730	6.730	29,733,842
2026-04-28	6.550	6.580	6.470	6.520	6.520	15,178,800
2026-04-27	6.390	6.640	6.390	6.550	6.550	24,109,411
2026-04-24	6.300	6.470	6.250	6.400	6.400	20,288,988
2026-04-23	6.370	6.440	6.270	6.290	6.290	19,411,660
2026-04-22	6.340	6.430	6.320	6.420	6.420	10,808,316

← NewerPage 2 of 3 · 121 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.