Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.150	6.300	6.150	6.170	6.079	12,825,497
2022-01-28	6.040	6.100	5.950	6.040	5.951	11,904,265
2022-01-27	6.180	6.190	6.010	6.010	5.921	11,502,762
2022-01-26	6.190	6.240	6.110	6.180	6.089	8,867,335
2022-01-25	6.430	6.480	6.180	6.180	6.089	14,606,062
2022-01-24	6.400	6.470	6.360	6.450	6.355	7,404,385
2022-01-21	6.590	6.590	6.430	6.430	6.335	16,812,031
2022-01-20	6.700	6.720	6.580	6.610	6.513	16,034,564
2022-01-19	6.720	6.760	6.680	6.710	6.611	10,117,400
2022-01-18	6.810	6.820	6.710	6.740	6.641	16,651,588
2022-01-17	6.800	6.870	6.770	6.810	6.710	13,214,901
2022-01-14	7.120	7.130	6.780	6.830	6.729	33,464,122
2022-01-13	6.970	7.110	6.930	7.090	6.986	39,783,115
2022-01-12	6.920	6.980	6.880	6.970	6.867	19,932,807
2022-01-11	6.880	6.950	6.860	6.900	6.798	16,757,633
2022-01-10	6.780	6.950	6.660	6.890	6.788	22,656,790
2022-01-07	6.810	6.860	6.780	6.780	6.680	12,787,344
2022-01-06	6.780	6.850	6.750	6.810	6.710	12,584,553
2022-01-05	6.880	6.890	6.760	6.790	6.690	15,101,023
2022-01-04	6.810	6.890	6.810	6.870	6.769	14,328,567
2021-12-31	6.830	6.850	6.800	6.810	6.710	10,476,487
2021-12-30	6.820	6.860	6.810	6.810	6.710	13,507,782
2021-12-29	6.910	6.910	6.830	6.830	6.729	11,109,275
2021-12-28	6.890	6.920	6.840	6.910	6.808	9,787,900
2021-12-27	6.840	6.900	6.770	6.870	6.769	11,225,633
2021-12-24	7.000	7.020	6.830	6.850	6.749	22,013,983
2021-12-23	7.030	7.040	6.980	6.990	6.887	16,256,301
2021-12-22	6.990	7.060	6.950	6.980	6.877	14,733,100
2021-12-21	6.940	6.980	6.900	6.960	6.857	13,890,824
2021-12-20	6.940	6.970	6.880	6.890	6.788	18,691,875
2021-12-17	7.060	7.100	6.980	6.990	6.887	18,757,664
2021-12-16	7.040	7.070	6.960	7.060	6.956	22,305,540
2021-12-15	7.050	7.100	7.010	7.040	6.936	15,308,532
2021-12-14	7.190	7.200	7.040	7.060	6.956	28,218,965
2021-12-13	7.230	7.290	7.170	7.220	7.114	22,358,316
2021-12-10	7.180	7.410	7.140	7.260	7.153	27,750,801
2021-12-09	7.270	7.350	7.210	7.250	7.143	29,847,124
2021-12-08	7.250	7.270	7.160	7.250	7.143	20,214,127
2021-12-07	7.260	7.320	7.170	7.220	7.114	24,472,478
2021-12-06	7.330	7.360	7.210	7.240	7.133	30,479,596
2021-12-03	7.400	7.520	7.270	7.400	7.291	43,517,803
2021-12-02	7.190	7.480	7.160	7.360	7.252	48,246,584
2021-12-01	7.230	7.270	7.150	7.220	7.114	25,950,428
2021-11-30	7.230	7.370	7.200	7.220	7.114	34,667,201
2021-11-29	7.110	7.280	7.040	7.250	7.143	62,755,589
2021-11-26	6.920	7.650	6.910	7.430	7.321	90,167,160
2021-11-25	7.070	7.070	6.930	6.950	6.848	19,737,700
2021-11-24	7.140	7.150	7.030	7.050	6.946	19,141,748
2021-11-23	7.060	7.200	7.050	7.110	7.005	31,812,246
2021-11-22	6.900	7.150	6.870	7.100	6.995	46,861,599
2021-11-19	6.770	7.060	6.660	6.970	6.867	46,696,441
2021-11-18	6.830	6.850	6.730	6.750	6.651	19,502,093
2021-11-17	6.820	6.870	6.780	6.850	6.749	16,651,732
2021-11-16	6.930	6.950	6.780	6.800	6.700	24,746,226
2021-11-15	7.070	7.160	6.900	6.940	6.838	32,560,993
2021-11-12	7.030	7.160	6.930	7.090	6.986	32,086,802
2021-11-11	7.040	7.120	6.980	7.020	6.917	20,494,214
2021-11-10	7.100	7.120	6.910	7.040	6.936	22,335,113
2021-11-09	7.130	7.170	7.050	7.110	7.005	17,422,735
2021-11-08	7.030	7.180	7.010	7.080	6.976	24,729,919

← NewerPage 20 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.