Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.570 | 7.640 | 7.550 | 7.580 | 7.580 | 21,299,201 |
| 2025-10-21 | 7.510 | 7.610 | 7.470 | 7.590 | 7.590 | 26,038,723 |
| 2025-10-20 | 7.490 | 7.520 | 7.430 | 7.510 | 7.510 | 22,673,660 |
| 2025-10-17 | 7.650 | 7.680 | 7.410 | 7.410 | 7.410 | 46,178,049 |
| 2025-10-16 | 7.740 | 7.850 | 7.680 | 7.700 | 7.700 | 40,424,346 |
| 2025-10-15 | 7.590 | 7.830 | 7.580 | 7.770 | 7.770 | 50,436,150 |
| 2025-10-14 | 7.640 | 7.760 | 7.560 | 7.570 | 7.570 | 44,612,584 |
| 2025-10-13 | 7.530 | 7.680 | 7.480 | 7.660 | 7.660 | 54,543,952 |
| 2025-10-10 | 7.850 | 7.990 | 7.760 | 7.800 | 7.800 | 52,547,307 |
| 2025-10-09 | 7.960 | 8.000 | 7.820 | 7.890 | 7.890 | 65,314,585 |
| 2025-09-30 | 7.580 | 8.150 | 7.530 | 8.060 | 8.060 | 123,261,167 |
| 2025-09-29 | 7.600 | 7.680 | 7.440 | 7.600 | 7.600 | 39,571,944 |
| 2025-09-26 | 7.670 | 7.850 | 7.600 | 7.600 | 7.600 | 53,115,500 |
| 2025-09-25 | 7.650 | 7.730 | 7.610 | 7.660 | 7.660 | 40,821,750 |
| 2025-09-24 | 7.530 | 7.770 | 7.500 | 7.710 | 7.710 | 67,575,690 |
| 2025-09-23 | 7.340 | 7.860 | 7.160 | 7.650 | 7.650 | 99,868,334 |
| 2025-09-22 | 7.340 | 7.350 | 7.260 | 7.330 | 7.330 | 19,567,202 |
| 2025-09-19 | 7.420 | 7.440 | 7.310 | 7.340 | 7.340 | 27,601,331 |
| 2025-09-18 | 7.560 | 7.610 | 7.370 | 7.410 | 7.410 | 45,593,399 |
| 2025-09-17 | 7.560 | 7.570 | 7.510 | 7.540 | 7.540 | 22,992,532 |
| 2025-09-16 | 7.570 | 7.590 | 7.500 | 7.560 | 7.560 | 24,655,863 |
| 2025-09-15 | 7.530 | 7.630 | 7.510 | 7.590 | 7.590 | 34,766,848 |
| 2025-09-12 | 7.540 | 7.600 | 7.490 | 7.500 | 7.500 | 34,764,400 |
| 2025-09-11 | 7.440 | 7.600 | 7.370 | 7.570 | 7.570 | 43,328,832 |
| 2025-09-10 | 7.440 | 7.500 | 7.430 | 7.460 | 7.460 | 21,287,417 |
| 2025-09-09 | 7.460 | 7.540 | 7.420 | 7.460 | 7.460 | 30,121,893 |
| 2025-09-08 | 7.500 | 7.530 | 7.420 | 7.490 | 7.490 | 33,963,200 |
| 2025-09-05 | 7.410 | 7.500 | 7.350 | 7.480 | 7.480 | 34,965,394 |
| 2025-09-04 | 7.550 | 7.560 | 7.350 | 7.420 | 7.420 | 51,439,646 |
| 2025-09-03 | 7.610 | 7.770 | 7.530 | 7.620 | 7.620 | 79,996,977 |
| 2025-09-02 | 7.610 | 7.620 | 7.460 | 7.570 | 7.570 | 37,625,865 |
| 2025-09-01 | 7.550 | 7.690 | 7.500 | 7.610 | 7.610 | 44,614,547 |
| 2025-08-29 | 7.540 | 7.650 | 7.530 | 7.550 | 7.550 | 52,157,968 |
| 2025-08-28 | 7.630 | 7.670 | 7.370 | 7.610 | 7.610 | 69,708,375 |
| 2025-08-27 | 7.940 | 8.060 | 7.620 | 7.620 | 7.620 | 105,865,331 |
| 2025-08-26 | 8.270 | 8.300 | 7.900 | 7.910 | 7.910 | 123,294,949 |
| 2025-08-25 | 8.540 | 8.940 | 8.160 | 8.280 | 8.280 | 187,245,139 |
| 2025-08-22 | 7.960 | 8.660 | 7.850 | 8.480 | 8.480 | 160,727,172 |
| 2025-08-21 | 7.890 | 7.950 | 7.810 | 7.930 | 7.930 | 58,554,530 |
| 2025-08-20 | 7.640 | 7.960 | 7.590 | 7.890 | 7.890 | 89,506,029 |
| 2025-08-19 | 7.660 | 7.700 | 7.590 | 7.670 | 7.670 | 36,495,995 |
| 2025-08-18 | 7.690 | 7.730 | 7.630 | 7.670 | 7.670 | 53,685,804 |
| 2025-08-15 | 7.370 | 7.750 | 7.360 | 7.720 | 7.720 | 58,856,165 |
| 2025-08-14 | 7.570 | 7.640 | 7.400 | 7.410 | 7.410 | 46,236,701 |
| 2025-08-13 | 7.550 | 7.690 | 7.510 | 7.570 | 7.570 | 44,463,200 |
| 2025-08-12 | 7.520 | 7.620 | 7.500 | 7.550 | 7.550 | 49,723,159 |
| 2025-08-11 | 7.520 | 7.790 | 7.500 | 7.640 | 7.640 | 105,062,173 |
| 2025-08-08 | 7.280 | 7.440 | 7.250 | 7.360 | 7.360 | 43,098,134 |
| 2025-08-07 | 7.350 | 7.360 | 7.270 | 7.310 | 7.310 | 23,741,578 |
| 2025-08-06 | 7.310 | 7.340 | 7.260 | 7.340 | 7.340 | 23,990,966 |
| 2025-08-05 | 7.270 | 7.340 | 7.250 | 7.330 | 7.330 | 25,587,500 |
| 2025-08-04 | 7.240 | 7.280 | 7.200 | 7.270 | 7.270 | 21,830,401 |
| 2025-08-01 | 7.160 | 7.340 | 7.160 | 7.230 | 7.230 | 25,074,660 |
| 2025-07-31 | 7.270 | 7.300 | 7.130 | 7.160 | 7.160 | 30,442,200 |
| 2025-07-30 | 7.320 | 7.360 | 7.250 | 7.300 | 7.300 | 27,288,452 |
| 2025-07-29 | 7.360 | 7.380 | 7.250 | 7.330 | 7.330 | 29,235,681 |
| 2025-07-28 | 7.440 | 7.450 | 7.340 | 7.380 | 7.380 | 27,394,506 |
| 2025-07-25 | 7.430 | 7.500 | 7.390 | 7.420 | 7.420 | 30,397,747 |
| 2025-07-24 | 7.360 | 7.440 | 7.350 | 7.440 | 7.440 | 35,312,239 |
| 2025-07-23 | 7.470 | 7.550 | 7.370 | 7.370 | 7.370 | 52,871,518 |
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.