Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.980 | 7.240 | 6.930 | 7.240 | 7.240 | 49,474,164 |
| 2025-01-20 | 6.960 | 7.030 | 6.890 | 6.940 | 6.940 | 33,623,040 |
| 2025-01-17 | 6.860 | 7.180 | 6.780 | 6.970 | 6.970 | 47,216,501 |
| 2025-01-16 | 6.800 | 7.000 | 6.780 | 6.900 | 6.900 | 33,731,275 |
| 2025-01-15 | 6.840 | 6.900 | 6.750 | 6.770 | 6.770 | 24,895,937 |
| 2025-01-14 | 6.580 | 6.900 | 6.560 | 6.860 | 6.860 | 49,945,604 |
| 2025-01-13 | 6.510 | 6.590 | 6.410 | 6.560 | 6.560 | 22,263,100 |
| 2025-01-10 | 6.880 | 6.890 | 6.510 | 6.570 | 6.570 | 33,737,199 |
| 2025-01-09 | 6.800 | 6.910 | 6.780 | 6.830 | 6.830 | 26,142,039 |
| 2025-01-08 | 6.980 | 6.990 | 6.670 | 6.880 | 6.880 | 50,873,688 |
| 2025-01-07 | 6.890 | 7.060 | 6.850 | 7.040 | 7.040 | 37,596,775 |
| 2025-01-06 | 6.860 | 7.040 | 6.700 | 6.850 | 6.850 | 41,301,574 |
| 2025-01-03 | 7.360 | 7.470 | 6.850 | 6.900 | 6.900 | 72,330,200 |
| 2025-01-02 | 7.360 | 7.860 | 7.290 | 7.440 | 7.440 | 78,419,967 |
| 2024-12-31 | 7.780 | 7.810 | 7.330 | 7.370 | 7.370 | 56,874,166 |
| 2024-12-30 | 7.660 | 7.880 | 7.530 | 7.790 | 7.790 | 72,900,046 |
| 2024-12-27 | 7.800 | 7.890 | 7.670 | 7.730 | 7.730 | 94,546,910 |
| 2024-12-26 | 7.100 | 7.830 | 7.090 | 7.830 | 7.830 | 114,141,782 |
| 2024-12-25 | 7.290 | 7.290 | 7.020 | 7.120 | 7.120 | 35,777,720 |
| 2024-12-24 | 7.290 | 7.360 | 7.210 | 7.290 | 7.290 | 37,310,884 |
| 2024-12-23 | 7.650 | 7.650 | 7.220 | 7.250 | 7.250 | 57,736,461 |
| 2024-12-20 | 7.730 | 7.750 | 7.590 | 7.630 | 7.630 | 50,292,911 |
| 2024-12-19 | 7.810 | 7.900 | 7.650 | 7.740 | 7.740 | 67,143,233 |
| 2024-12-18 | 7.920 | 8.230 | 7.800 | 8.010 | 8.010 | 74,192,792 |
| 2024-12-17 | 8.090 | 8.280 | 7.850 | 7.890 | 7.890 | 80,429,015 |
| 2024-12-16 | 8.120 | 8.450 | 8.080 | 8.190 | 8.190 | 101,977,115 |
| 2024-12-13 | 8.060 | 8.410 | 8.010 | 8.220 | 8.220 | 131,421,306 |
| 2024-12-12 | 7.840 | 8.160 | 7.710 | 8.160 | 8.160 | 117,698,585 |
| 2024-12-11 | 7.680 | 7.860 | 7.680 | 7.830 | 7.830 | 53,287,802 |
| 2024-12-10 | 7.940 | 8.290 | 7.780 | 7.790 | 7.790 | 115,827,531 |
| 2024-12-09 | 7.530 | 8.110 | 7.520 | 7.860 | 7.860 | 124,771,384 |
| 2024-12-06 | 7.510 | 7.550 | 7.370 | 7.530 | 7.530 | 64,410,573 |
| 2024-12-05 | 7.520 | 7.670 | 7.440 | 7.570 | 7.570 | 72,241,856 |
| 2024-12-04 | 7.950 | 8.080 | 7.570 | 7.590 | 7.590 | 102,669,657 |
| 2024-12-03 | 7.750 | 7.950 | 7.600 | 7.660 | 7.660 | 107,222,545 |
| 2024-12-02 | 7.390 | 7.620 | 7.370 | 7.620 | 7.620 | 101,634,507 |
| 2024-11-29 | 7.280 | 7.450 | 7.230 | 7.360 | 7.360 | 78,195,869 |
| 2024-11-28 | 7.230 | 7.440 | 7.190 | 7.300 | 7.300 | 77,696,402 |
| 2024-11-27 | 7.160 | 7.260 | 6.990 | 7.250 | 7.250 | 65,315,675 |
| 2024-11-26 | 7.230 | 7.460 | 7.180 | 7.230 | 7.230 | 78,819,391 |
| 2024-11-25 | 7.050 | 7.500 | 6.900 | 7.360 | 7.360 | 107,786,564 |
| 2024-11-22 | 7.420 | 7.450 | 7.000 | 7.000 | 7.000 | 78,934,020 |
| 2024-11-21 | 7.340 | 7.600 | 7.300 | 7.430 | 7.430 | 93,973,366 |
| 2024-11-20 | 7.120 | 7.540 | 7.080 | 7.400 | 7.400 | 103,978,627 |
| 2024-11-19 | 7.200 | 7.270 | 6.930 | 7.170 | 7.170 | 91,624,341 |
| 2024-11-18 | 7.300 | 7.480 | 7.060 | 7.220 | 7.220 | 123,542,135 |
| 2024-11-15 | 7.500 | 7.600 | 7.210 | 7.240 | 7.240 | 140,322,235 |
| 2024-11-14 | 8.300 | 8.370 | 7.570 | 7.640 | 7.640 | 234,098,872 |
| 2024-11-13 | 9.170 | 9.170 | 8.340 | 8.380 | 8.380 | 339,560,283 |
| 2024-11-12 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 19,684,536 |
| 2024-11-11 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 32,828,277 |
| 2024-11-08 | 7.090 | 7.110 | 6.860 | 6.890 | 6.890 | 62,930,712 |
| 2024-11-07 | 6.830 | 7.010 | 6.740 | 7.000 | 7.000 | 89,894,851 |
| 2024-11-06 | 6.760 | 7.190 | 6.630 | 6.950 | 6.950 | 124,121,753 |
| 2024-11-05 | 6.550 | 6.730 | 6.470 | 6.700 | 6.700 | 48,922,301 |
| 2024-11-04 | 6.330 | 6.570 | 6.300 | 6.540 | 6.540 | 48,080,962 |
| 2024-11-01 | 6.500 | 6.510 | 6.240 | 6.290 | 6.290 | 56,416,350 |
| 2024-10-31 | 6.640 | 6.650 | 6.390 | 6.580 | 6.580 | 59,779,000 |
| 2024-10-30 | 6.560 | 6.770 | 6.550 | 6.710 | 6.710 | 36,540,729 |
| 2024-10-29 | 6.820 | 6.850 | 6.610 | 6.630 | 6.630 | 39,401,569 |
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.