Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.120 | 7.250 | 7.060 | 7.060 | 7.060 | 31,510,293 |
| 2025-04-23 | 7.030 | 7.170 | 7.030 | 7.130 | 7.130 | 39,324,395 |
| 2025-04-22 | 6.970 | 7.100 | 6.970 | 6.990 | 6.990 | 18,970,701 |
| 2025-04-21 | 6.960 | 7.020 | 6.900 | 7.000 | 7.000 | 18,697,006 |
| 2025-04-18 | 6.960 | 7.000 | 6.880 | 6.960 | 6.960 | 19,705,801 |
| 2025-04-17 | 6.900 | 7.130 | 6.900 | 7.000 | 7.000 | 27,086,373 |
| 2025-04-16 | 6.990 | 7.020 | 6.840 | 6.960 | 6.960 | 23,905,233 |
| 2025-04-15 | 7.130 | 7.140 | 6.980 | 7.010 | 7.010 | 31,404,800 |
| 2025-04-14 | 7.100 | 7.210 | 7.010 | 7.130 | 7.130 | 47,420,875 |
| 2025-04-11 | 6.830 | 6.970 | 6.820 | 6.920 | 6.920 | 34,958,199 |
| 2025-04-10 | 6.910 | 7.070 | 6.880 | 6.910 | 6.910 | 47,993,726 |
| 2025-04-09 | 6.690 | 6.930 | 6.400 | 6.830 | 6.830 | 56,676,978 |
| 2025-04-08 | 6.680 | 6.990 | 6.480 | 6.890 | 6.890 | 69,691,260 |
| 2025-04-07 | 7.040 | 7.050 | 6.770 | 6.770 | 6.770 | 48,830,822 |
| 2025-04-03 | 7.650 | 7.750 | 7.470 | 7.520 | 7.520 | 56,331,105 |
| 2025-04-02 | 7.730 | 8.050 | 7.530 | 7.770 | 7.770 | 81,186,386 |
| 2025-04-01 | 7.560 | 8.000 | 7.550 | 7.820 | 7.820 | 106,127,452 |
| 2025-03-31 | 7.750 | 7.980 | 7.640 | 7.710 | 7.710 | 120,149,658 |
| 2025-03-28 | 7.220 | 7.720 | 7.210 | 7.430 | 7.430 | 55,781,054 |
| 2025-03-27 | 7.270 | 7.350 | 7.210 | 7.240 | 7.240 | 22,176,273 |
| 2025-03-26 | 7.180 | 7.460 | 7.160 | 7.340 | 7.340 | 28,846,487 |
| 2025-03-25 | 7.290 | 7.300 | 7.150 | 7.190 | 7.190 | 23,966,824 |
| 2025-03-24 | 7.400 | 7.590 | 7.180 | 7.300 | 7.300 | 40,122,210 |
| 2025-03-21 | 7.650 | 7.660 | 7.410 | 7.430 | 7.430 | 48,691,451 |
| 2025-03-20 | 7.450 | 7.770 | 7.410 | 7.700 | 7.700 | 76,233,219 |
| 2025-03-19 | 7.460 | 7.600 | 7.440 | 7.500 | 7.500 | 44,615,154 |
| 2025-03-18 | 7.410 | 7.450 | 7.380 | 7.450 | 7.450 | 22,041,700 |
| 2025-03-17 | 7.430 | 7.470 | 7.380 | 7.400 | 7.400 | 22,676,658 |
| 2025-03-14 | 7.310 | 7.420 | 7.280 | 7.420 | 7.420 | 29,445,377 |
| 2025-03-13 | 7.410 | 7.420 | 7.260 | 7.320 | 7.320 | 27,828,444 |
| 2025-03-12 | 7.390 | 7.480 | 7.380 | 7.420 | 7.420 | 32,414,404 |
| 2025-03-11 | 7.340 | 7.370 | 7.260 | 7.330 | 7.330 | 26,494,298 |
| 2025-03-10 | 7.500 | 7.540 | 7.370 | 7.410 | 7.410 | 31,019,592 |
| 2025-03-07 | 7.440 | 7.710 | 7.340 | 7.560 | 7.560 | 60,676,889 |
| 2025-03-06 | 7.420 | 7.490 | 7.390 | 7.450 | 7.450 | 31,699,438 |
| 2025-03-05 | 7.360 | 7.430 | 7.300 | 7.370 | 7.370 | 22,873,904 |
| 2025-03-04 | 7.330 | 7.400 | 7.270 | 7.390 | 7.390 | 27,001,232 |
| 2025-03-03 | 7.420 | 7.510 | 7.340 | 7.400 | 7.400 | 30,337,900 |
| 2025-02-28 | 7.680 | 7.680 | 7.360 | 7.380 | 7.380 | 46,614,225 |
| 2025-02-27 | 7.610 | 7.750 | 7.550 | 7.690 | 7.690 | 56,188,953 |
| 2025-02-26 | 7.580 | 7.620 | 7.540 | 7.610 | 7.610 | 39,956,229 |
| 2025-02-25 | 7.500 | 7.750 | 7.450 | 7.590 | 7.590 | 47,117,833 |
| 2025-02-24 | 7.580 | 7.670 | 7.530 | 7.570 | 7.570 | 40,832,993 |
| 2025-02-21 | 7.650 | 7.660 | 7.500 | 7.630 | 7.630 | 56,909,373 |
| 2025-02-20 | 7.710 | 7.780 | 7.630 | 7.660 | 7.660 | 53,414,908 |
| 2025-02-19 | 7.510 | 7.690 | 7.510 | 7.600 | 7.600 | 50,218,774 |
| 2025-02-18 | 7.760 | 7.800 | 7.510 | 7.580 | 7.580 | 63,708,949 |
| 2025-02-17 | 7.970 | 7.990 | 7.710 | 7.800 | 7.800 | 77,535,325 |
| 2025-02-14 | 8.000 | 8.310 | 7.910 | 7.970 | 7.970 | 97,253,937 |
| 2025-02-13 | 8.060 | 8.270 | 7.840 | 8.070 | 8.070 | 122,490,257 |
| 2025-02-12 | 7.650 | 8.200 | 7.650 | 8.100 | 8.100 | 134,974,094 |
| 2025-02-11 | 8.670 | 8.670 | 7.820 | 7.900 | 7.900 | 253,573,162 |
| 2025-02-10 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 16,000,300 |
| 2025-02-07 | 7.010 | 7.540 | 6.970 | 7.300 | 7.300 | 78,390,598 |
| 2025-02-06 | 6.720 | 7.030 | 6.670 | 7.020 | 7.020 | 40,617,702 |
| 2025-02-05 | 6.680 | 6.810 | 6.670 | 6.760 | 6.760 | 26,460,100 |
| 2025-01-27 | 6.910 | 6.980 | 6.650 | 6.650 | 6.650 | 30,987,130 |
| 2025-01-24 | 6.920 | 6.950 | 6.790 | 6.880 | 6.880 | 36,599,705 |
| 2025-01-23 | 7.250 | 7.300 | 6.900 | 6.920 | 6.920 | 60,905,902 |
| 2025-01-22 | 7.160 | 7.340 | 7.110 | 7.210 | 7.210 | 41,656,448 |
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.