Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.460 | 7.470 | 7.300 | 7.340 | 7.340 | 26,644,774 |
| 2026-01-15 | 7.370 | 7.470 | 7.340 | 7.440 | 7.440 | 25,482,592 |
| 2026-01-14 | 7.360 | 7.500 | 7.320 | 7.370 | 7.370 | 41,826,484 |
| 2026-01-13 | 7.380 | 7.630 | 7.300 | 7.450 | 7.450 | 58,418,513 |
| 2026-01-12 | 7.250 | 7.390 | 7.230 | 7.380 | 7.380 | 35,470,646 |
| 2026-01-09 | 7.240 | 7.290 | 7.210 | 7.260 | 7.260 | 22,003,200 |
| 2026-01-08 | 7.220 | 7.260 | 7.190 | 7.240 | 7.240 | 16,834,700 |
| 2026-01-07 | 7.300 | 7.310 | 7.220 | 7.220 | 7.220 | 20,202,000 |
| 2026-01-06 | 7.200 | 7.310 | 7.200 | 7.310 | 7.310 | 24,446,045 |
| 2026-01-05 | 7.170 | 7.210 | 7.150 | 7.200 | 7.200 | 16,313,293 |
| 2025-12-31 | 7.220 | 7.230 | 7.150 | 7.180 | 7.180 | 12,326,290 |
| 2025-12-30 | 7.200 | 7.230 | 7.170 | 7.180 | 7.180 | 11,504,000 |
| 2025-12-29 | 7.190 | 7.230 | 7.160 | 7.200 | 7.200 | 14,349,912 |
| 2025-12-26 | 7.180 | 7.220 | 7.170 | 7.200 | 7.200 | 15,275,418 |
| 2025-12-25 | 7.230 | 7.230 | 7.170 | 7.190 | 7.190 | 11,556,007 |
| 2025-12-24 | 7.170 | 7.230 | 7.160 | 7.210 | 7.210 | 9,807,429 |
| 2025-12-23 | 7.270 | 7.270 | 7.160 | 7.180 | 7.180 | 15,377,500 |
| 2025-12-22 | 7.270 | 7.410 | 7.190 | 7.280 | 7.280 | 23,299,011 |
| 2025-12-19 | 7.170 | 7.240 | 7.140 | 7.220 | 7.220 | 14,854,919 |
| 2025-12-18 | 7.110 | 7.170 | 7.090 | 7.150 | 7.150 | 13,777,494 |
| 2025-12-17 | 7.060 | 7.150 | 7.050 | 7.130 | 7.130 | 15,147,866 |
| 2025-12-16 | 7.150 | 7.240 | 7.030 | 7.130 | 7.130 | 22,911,700 |
| 2025-12-15 | 7.090 | 7.150 | 7.070 | 7.100 | 7.100 | 10,352,187 |
| 2025-12-12 | 7.100 | 7.160 | 7.080 | 7.120 | 7.120 | 11,748,124 |
| 2025-12-11 | 7.280 | 7.280 | 7.100 | 7.100 | 7.100 | 23,872,886 |
| 2025-12-10 | 7.230 | 7.280 | 7.190 | 7.270 | 7.270 | 16,794,400 |
| 2025-12-09 | 7.330 | 7.350 | 7.240 | 7.250 | 7.250 | 19,060,200 |
| 2025-12-08 | 7.350 | 7.400 | 7.340 | 7.360 | 7.360 | 18,232,581 |
| 2025-12-05 | 7.280 | 7.370 | 7.210 | 7.370 | 7.370 | 17,736,804 |
| 2025-12-04 | 7.370 | 7.390 | 7.230 | 7.250 | 7.250 | 19,810,712 |
| 2025-12-03 | 7.420 | 7.440 | 7.330 | 7.370 | 7.370 | 18,025,800 |
| 2025-12-02 | 7.460 | 7.460 | 7.400 | 7.420 | 7.420 | 12,304,449 |
| 2025-12-01 | 7.430 | 7.470 | 7.410 | 7.460 | 7.460 | 16,351,241 |
| 2025-11-28 | 7.340 | 7.450 | 7.320 | 7.430 | 7.430 | 20,485,709 |
| 2025-11-27 | 7.350 | 7.420 | 7.300 | 7.330 | 7.330 | 17,749,800 |
| 2025-11-26 | 7.460 | 7.470 | 7.350 | 7.360 | 7.360 | 25,803,301 |
| 2025-11-25 | 7.520 | 7.530 | 7.440 | 7.450 | 7.450 | 30,779,127 |
| 2025-11-24 | 7.390 | 7.580 | 7.310 | 7.490 | 7.490 | 34,571,671 |
| 2025-11-21 | 7.580 | 7.640 | 7.350 | 7.350 | 7.350 | 47,429,700 |
| 2025-11-20 | 7.960 | 7.960 | 7.670 | 7.690 | 7.690 | 47,383,351 |
| 2025-11-19 | 7.850 | 8.020 | 7.800 | 7.910 | 7.910 | 45,928,873 |
| 2025-11-18 | 8.130 | 8.230 | 7.820 | 7.890 | 7.890 | 68,333,071 |
| 2025-11-17 | 7.980 | 8.190 | 7.910 | 8.120 | 8.120 | 79,916,458 |
| 2025-11-14 | 7.890 | 8.010 | 7.860 | 7.900 | 7.900 | 45,111,424 |
| 2025-11-13 | 7.730 | 7.920 | 7.680 | 7.900 | 7.900 | 44,983,536 |
| 2025-11-12 | 7.850 | 7.850 | 7.710 | 7.740 | 7.740 | 28,811,389 |
| 2025-11-11 | 7.770 | 7.870 | 7.730 | 7.850 | 7.850 | 33,138,852 |
| 2025-11-10 | 7.820 | 7.830 | 7.730 | 7.770 | 7.770 | 25,470,734 |
| 2025-11-07 | 7.800 | 7.840 | 7.760 | 7.820 | 7.820 | 26,129,841 |
| 2025-11-06 | 7.850 | 7.900 | 7.810 | 7.850 | 7.850 | 29,573,815 |
| 2025-11-05 | 7.760 | 7.860 | 7.730 | 7.840 | 7.840 | 31,797,466 |
| 2025-11-04 | 7.780 | 7.960 | 7.750 | 7.830 | 7.830 | 41,616,652 |
| 2025-11-03 | 7.750 | 7.800 | 7.680 | 7.790 | 7.790 | 31,070,944 |
| 2025-10-31 | 7.730 | 7.820 | 7.720 | 7.730 | 7.730 | 35,893,132 |
| 2025-10-30 | 7.670 | 7.780 | 7.650 | 7.720 | 7.720 | 39,357,686 |
| 2025-10-29 | 7.660 | 7.690 | 7.600 | 7.680 | 7.680 | 21,442,600 |
| 2025-10-28 | 7.700 | 7.740 | 7.650 | 7.660 | 7.660 | 23,977,848 |
| 2025-10-27 | 7.770 | 7.780 | 7.660 | 7.720 | 7.720 | 27,222,579 |
| 2025-10-24 | 7.700 | 7.770 | 7.660 | 7.720 | 7.720 | 29,350,642 |
| 2025-10-23 | 7.550 | 7.680 | 7.500 | 7.680 | 7.680 | 26,380,911 |
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.