Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.450 | 7.690 | 7.420 | 7.480 | 7.480 | 62,120,301 |
| 2025-07-21 | 7.320 | 7.480 | 7.310 | 7.470 | 7.470 | 51,473,660 |
| 2025-07-18 | 7.340 | 7.370 | 7.270 | 7.330 | 7.330 | 31,544,051 |
| 2025-07-17 | 7.240 | 7.320 | 7.230 | 7.320 | 7.320 | 36,938,143 |
| 2025-07-16 | 7.250 | 7.270 | 7.220 | 7.250 | 7.250 | 29,523,952 |
| 2025-07-15 | 7.200 | 7.280 | 7.090 | 7.270 | 7.270 | 51,583,175 |
| 2025-07-14 | 7.210 | 7.230 | 7.170 | 7.190 | 7.190 | 20,860,468 |
| 2025-07-11 | 7.160 | 7.250 | 7.160 | 7.210 | 7.210 | 30,413,002 |
| 2025-07-10 | 7.140 | 7.210 | 7.120 | 7.190 | 7.190 | 22,827,600 |
| 2025-07-09 | 7.170 | 7.220 | 7.150 | 7.160 | 7.160 | 26,512,110 |
| 2025-07-08 | 7.120 | 7.180 | 7.100 | 7.170 | 7.170 | 22,259,510 |
| 2025-07-07 | 7.140 | 7.160 | 7.100 | 7.140 | 7.140 | 15,976,747 |
| 2025-07-04 | 7.180 | 7.190 | 7.140 | 7.150 | 7.150 | 18,375,968 |
| 2025-07-03 | 7.170 | 7.210 | 7.160 | 7.180 | 7.180 | 16,731,600 |
| 2025-07-02 | 7.210 | 7.230 | 7.140 | 7.180 | 7.180 | 22,485,687 |
| 2025-07-01 | 7.250 | 7.290 | 7.160 | 7.210 | 7.210 | 29,210,357 |
| 2025-06-30 | 7.200 | 7.230 | 7.150 | 7.230 | 7.230 | 28,217,416 |
| 2025-06-27 | 7.150 | 7.280 | 7.120 | 7.240 | 7.240 | 55,076,516 |
| 2025-06-26 | 7.160 | 7.160 | 7.100 | 7.110 | 7.110 | 35,027,791 |
| 2025-06-25 | 7.080 | 7.190 | 7.080 | 7.190 | 7.190 | 47,039,285 |
| 2025-06-24 | 7.000 | 7.120 | 7.000 | 7.120 | 7.120 | 35,748,000 |
| 2025-06-23 | 6.890 | 6.980 | 6.850 | 6.970 | 6.970 | 20,577,970 |
| 2025-06-20 | 6.960 | 6.990 | 6.900 | 6.950 | 6.950 | 22,356,115 |
| 2025-06-19 | 7.080 | 7.110 | 6.940 | 6.960 | 6.960 | 36,981,470 |
| 2025-06-18 | 7.190 | 7.190 | 7.070 | 7.100 | 7.100 | 23,841,430 |
| 2025-06-17 | 7.140 | 7.230 | 7.130 | 7.180 | 7.180 | 31,753,114 |
| 2025-06-16 | 7.090 | 7.160 | 7.050 | 7.150 | 7.150 | 25,019,000 |
| 2025-06-13 | 7.200 | 7.220 | 7.100 | 7.110 | 7.110 | 38,565,496 |
| 2025-06-12 | 7.230 | 7.260 | 7.180 | 7.250 | 7.250 | 34,156,218 |
| 2025-06-11 | 7.250 | 7.290 | 7.230 | 7.260 | 7.260 | 39,410,627 |
| 2025-06-10 | 7.300 | 7.310 | 7.140 | 7.250 | 7.250 | 60,201,901 |
| 2025-06-09 | 7.300 | 7.340 | 7.260 | 7.320 | 7.320 | 54,295,091 |
| 2025-06-06 | 7.320 | 7.350 | 7.230 | 7.300 | 7.300 | 73,902,577 |
| 2025-06-05 | 7.680 | 7.710 | 7.310 | 7.400 | 7.400 | 157,532,354 |
| 2025-06-04 | 8.070 | 8.100 | 7.850 | 7.930 | 7.930 | 68,867,828 |
| 2025-06-03 | 8.310 | 8.440 | 8.010 | 8.060 | 8.060 | 105,712,405 |
| 2025-05-30 | 8.820 | 8.940 | 8.150 | 8.180 | 8.180 | 185,512,042 |
| 2025-05-29 | 8.380 | 8.920 | 8.380 | 8.920 | 8.920 | 157,191,408 |
| 2025-05-28 | 7.990 | 8.390 | 7.990 | 8.110 | 8.110 | 148,208,310 |
| 2025-05-27 | 7.780 | 7.940 | 7.670 | 7.740 | 7.740 | 62,279,919 |
| 2025-05-26 | 7.760 | 7.870 | 7.600 | 7.740 | 7.740 | 82,221,662 |
| 2025-05-23 | 7.880 | 8.100 | 7.680 | 7.730 | 7.730 | 136,680,049 |
| 2025-05-22 | 7.660 | 8.100 | 7.580 | 7.820 | 7.820 | 141,075,656 |
| 2025-05-21 | 7.770 | 7.770 | 7.530 | 7.620 | 7.620 | 122,187,292 |
| 2025-05-20 | 7.170 | 7.830 | 7.150 | 7.830 | 7.830 | 158,119,521 |
| 2025-05-19 | 7.100 | 7.170 | 7.030 | 7.120 | 7.120 | 27,295,500 |
| 2025-05-16 | 6.950 | 7.090 | 6.940 | 7.040 | 7.040 | 23,385,761 |
| 2025-05-15 | 7.090 | 7.090 | 6.940 | 6.940 | 6.940 | 24,081,860 |
| 2025-05-14 | 7.070 | 7.120 | 7.020 | 7.100 | 7.100 | 21,489,200 |
| 2025-05-13 | 7.180 | 7.200 | 7.080 | 7.090 | 7.090 | 22,176,559 |
| 2025-05-12 | 7.120 | 7.150 | 7.090 | 7.130 | 7.130 | 16,598,900 |
| 2025-05-09 | 7.200 | 7.200 | 7.050 | 7.090 | 7.090 | 21,598,360 |
| 2025-05-08 | 7.150 | 7.200 | 7.130 | 7.180 | 7.180 | 26,053,673 |
| 2025-05-07 | 7.160 | 7.230 | 7.100 | 7.200 | 7.200 | 41,643,745 |
| 2025-05-06 | 7.050 | 7.120 | 7.040 | 7.100 | 7.100 | 23,200,471 |
| 2025-04-30 | 6.930 | 7.040 | 6.920 | 7.020 | 7.020 | 20,589,467 |
| 2025-04-29 | 6.880 | 6.940 | 6.840 | 6.910 | 6.910 | 13,826,830 |
| 2025-04-28 | 7.050 | 7.050 | 6.870 | 6.880 | 6.880 | 26,711,108 |
| 2025-04-25 | 7.070 | 7.150 | 7.040 | 7.080 | 7.080 | 24,611,034 |
| 2025-04-24 | 7.120 | 7.250 | 7.060 | 7.060 | 7.060 | 31,510,293 |
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.