Dongfeng Automobile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.340	6.430	6.320	6.420	6.420	10,808,316
2026-04-21	6.460	6.470	6.350	6.370	6.370	10,257,901
2026-04-20	6.380	6.520	6.360	6.450	6.450	13,580,400
2026-04-17	6.390	6.400	6.320	6.390	6.390	8,233,297
2026-04-16	6.370	6.420	6.360	6.380	6.380	8,627,349
2026-04-15	6.400	6.440	6.350	6.360	6.360	7,174,000
2026-04-14	6.410	6.450	6.340	6.390	6.390	9,033,901
2026-04-13	6.340	6.430	6.320	6.400	6.400	11,176,400
2026-04-10	6.270	6.410	6.260	6.380	6.380	15,783,800
2026-04-09	6.300	6.330	6.250	6.250	6.250	9,913,681
2026-04-08	6.280	6.360	6.280	6.340	6.340	13,456,601
2026-04-07	6.190	6.240	6.170	6.210	6.210	5,601,400
2026-04-03	6.300	6.310	6.180	6.190	6.190	9,811,100
2026-04-02	6.390	6.400	6.270	6.290	6.290	9,233,200
2026-04-01	6.430	6.450	6.370	6.390	6.390	7,978,534
2026-03-31	6.370	6.480	6.350	6.370	6.370	12,322,810
2026-03-30	6.320	6.370	6.230	6.360	6.360	11,202,656
2026-03-27	6.300	6.390	6.290	6.390	6.390	11,690,539
2026-03-26	6.470	6.490	6.350	6.370	6.370	11,517,940
2026-03-25	6.360	6.480	6.360	6.460	6.460	12,213,057
2026-03-24	6.310	6.370	6.230	6.350	6.350	15,079,062
2026-03-23	6.500	6.550	6.180	6.220	6.220	22,102,163
2026-03-20	6.780	6.800	6.580	6.590	6.590	14,683,711
2026-03-19	6.870	6.890	6.730	6.740	6.740	15,661,491
2026-03-18	6.960	6.960	6.860	6.920	6.920	11,813,270
2026-03-17	7.000	7.120	6.940	6.950	6.950	19,834,201
2026-03-16	6.900	7.040	6.830	6.980	6.980	18,648,000
2026-03-13	6.900	6.980	6.890	6.900	6.900	14,876,023
2026-03-12	7.000	7.000	6.920	6.940	6.940	14,044,243
2026-03-11	6.930	7.010	6.870	6.990	6.990	23,874,025
2026-03-10	6.730	6.940	6.720	6.880	6.880	23,425,466
2026-03-09	6.750	6.750	6.670	6.710	6.710	13,948,410
2026-03-06	6.750	6.820	6.740	6.780	6.780	9,788,560
2026-03-05	6.880	6.930	6.760	6.780	6.780	20,377,111
2026-03-04	6.650	7.050	6.510	6.860	6.860	34,679,116
2026-03-03	6.830	6.850	6.660	6.690	6.690	22,660,709
2026-03-02	6.900	6.900	6.800	6.830	6.830	18,266,173
2026-02-27	6.900	6.960	6.880	6.940	6.940	10,914,541
2026-02-26	6.970	6.980	6.900	6.910	6.910	13,535,801
2026-02-25	6.950	7.000	6.940	6.960	6.960	16,315,984
2026-02-24	6.900	6.960	6.900	6.950	6.950	13,495,320
2026-02-13	6.850	6.940	6.830	6.870	6.870	16,531,800
2026-02-12	6.920	6.940	6.840	6.850	6.850	12,457,800
2026-02-11	6.930	6.950	6.900	6.910	6.910	9,420,237
2026-02-10	6.950	6.950	6.920	6.920	6.920	9,783,102
2026-02-09	6.940	6.960	6.920	6.950	6.950	11,084,765
2026-02-06	6.930	6.960	6.900	6.910	6.910	12,817,900
2026-02-05	6.930	6.960	6.900	6.920	6.920	13,089,568
2026-02-04	6.860	6.970	6.830	6.960	6.960	14,028,875
2026-02-03	6.860	6.880	6.820	6.870	6.870	10,864,704
2026-02-02	6.910	6.930	6.810	6.820	6.820	15,737,684
2026-01-30	6.970	7.000	6.880	6.930	6.930	18,691,355
2026-01-29	6.920	7.000	6.860	6.990	6.990	23,271,633
2026-01-28	7.030	7.030	6.910	6.950	6.950	21,147,002
2026-01-27	7.100	7.130	6.970	7.030	7.030	27,985,121
2026-01-26	7.230	7.250	7.090	7.120	7.120	32,691,134
2026-01-23	7.240	7.260	7.090	7.240	7.240	51,101,019
2026-01-22	7.300	7.370	7.290	7.350	7.350	18,481,785
2026-01-21	7.280	7.340	7.250	7.280	7.280	17,340,706
2026-01-20	7.360	7.390	7.280	7.310	7.310	18,123,624

← NewerPage 3 of 21 · 1,217 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.