Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.660 | 6.770 | 6.600 | 6.770 | 6.770 | 41,052,800 |
| 2024-10-25 | 6.570 | 6.680 | 6.530 | 6.630 | 6.630 | 32,342,201 |
| 2024-10-24 | 6.690 | 6.720 | 6.530 | 6.550 | 6.550 | 33,358,600 |
| 2024-10-23 | 6.680 | 6.800 | 6.560 | 6.690 | 6.690 | 55,164,500 |
| 2024-10-22 | 6.540 | 6.690 | 6.510 | 6.640 | 6.640 | 45,545,011 |
| 2024-10-21 | 6.460 | 6.600 | 6.410 | 6.520 | 6.520 | 48,253,734 |
| 2024-10-18 | 6.250 | 6.550 | 6.200 | 6.440 | 6.440 | 55,414,750 |
| 2024-10-17 | 6.350 | 6.430 | 6.240 | 6.250 | 6.250 | 33,069,000 |
| 2024-10-16 | 6.200 | 6.360 | 6.170 | 6.340 | 6.340 | 35,067,718 |
| 2024-10-15 | 6.400 | 6.450 | 6.250 | 6.260 | 6.260 | 35,056,202 |
| 2024-10-14 | 6.350 | 6.470 | 6.240 | 6.450 | 6.450 | 37,259,074 |
| 2024-10-11 | 6.620 | 6.620 | 6.220 | 6.340 | 6.340 | 48,121,786 |
| 2024-10-10 | 6.510 | 6.780 | 6.410 | 6.590 | 6.590 | 59,986,901 |
| 2024-10-09 | 7.080 | 7.080 | 6.500 | 6.510 | 6.510 | 85,296,224 |
| 2024-10-08 | 7.710 | 7.750 | 6.830 | 7.220 | 7.220 | 135,573,222 |
| 2024-09-30 | 6.840 | 7.090 | 6.580 | 7.050 | 7.050 | 99,903,649 |
| 2024-09-27 | 6.370 | 6.500 | 6.290 | 6.490 | 6.490 | 43,220,700 |
| 2024-09-26 | 6.040 | 6.220 | 6.010 | 6.220 | 6.220 | 41,303,900 |
| 2024-09-25 | 6.090 | 6.240 | 6.060 | 6.060 | 6.060 | 53,034,606 |
| 2024-09-24 | 5.900 | 6.080 | 5.850 | 6.070 | 6.070 | 51,679,889 |
| 2024-09-23 | 5.760 | 6.040 | 5.760 | 5.930 | 5.930 | 45,628,671 |
| 2024-09-20 | 5.820 | 5.890 | 5.740 | 5.790 | 5.790 | 19,200,197 |
| 2024-09-19 | 5.720 | 5.860 | 5.670 | 5.830 | 5.830 | 21,092,600 |
| 2024-09-18 | 5.680 | 5.720 | 5.590 | 5.690 | 5.690 | 16,750,479 |
| 2024-09-13 | 5.800 | 5.810 | 5.670 | 5.700 | 5.700 | 18,013,500 |
| 2024-09-12 | 5.760 | 5.850 | 5.740 | 5.750 | 5.750 | 14,937,400 |
| 2024-09-11 | 5.780 | 5.820 | 5.720 | 5.770 | 5.770 | 13,771,601 |
| 2024-09-10 | 5.910 | 5.910 | 5.740 | 5.820 | 5.820 | 23,927,600 |
| 2024-09-09 | 5.880 | 5.960 | 5.800 | 5.880 | 5.880 | 20,963,900 |
| 2024-09-06 | 5.980 | 6.120 | 5.970 | 5.980 | 5.980 | 34,997,400 |
| 2024-09-05 | 5.880 | 6.010 | 5.830 | 5.970 | 5.970 | 25,918,600 |
| 2024-09-04 | 5.820 | 6.010 | 5.810 | 5.900 | 5.900 | 26,925,500 |
| 2024-09-03 | 5.860 | 5.930 | 5.840 | 5.900 | 5.900 | 23,981,915 |
| 2024-09-02 | 6.120 | 6.150 | 5.860 | 5.880 | 5.880 | 50,784,646 |
| 2024-08-30 | 6.090 | 6.290 | 6.060 | 6.210 | 6.210 | 35,934,212 |
| 2024-08-29 | 5.900 | 6.110 | 5.850 | 6.070 | 6.070 | 26,680,800 |
| 2024-08-28 | 6.000 | 6.020 | 5.910 | 5.920 | 5.920 | 22,613,027 |
| 2024-08-27 | 6.200 | 6.200 | 6.000 | 6.030 | 6.030 | 27,112,375 |
| 2024-08-26 | 6.290 | 6.310 | 6.180 | 6.220 | 6.220 | 22,169,400 |
| 2024-08-23 | 6.240 | 6.350 | 6.220 | 6.280 | 6.280 | 22,481,400 |
| 2024-08-22 | 6.360 | 6.380 | 6.200 | 6.280 | 6.280 | 26,458,100 |
| 2024-08-21 | 6.440 | 6.460 | 6.330 | 6.360 | 6.360 | 25,887,900 |
| 2024-08-20 | 6.640 | 6.650 | 6.450 | 6.480 | 6.480 | 30,457,800 |
| 2024-08-19 | 6.660 | 6.740 | 6.600 | 6.630 | 6.630 | 27,579,976 |
| 2024-08-16 | 6.780 | 6.810 | 6.660 | 6.670 | 6.670 | 33,468,692 |
| 2024-08-15 | 6.670 | 6.800 | 6.580 | 6.800 | 6.800 | 37,302,001 |
| 2024-08-14 | 6.640 | 6.840 | 6.640 | 6.690 | 6.690 | 35,593,461 |
| 2024-08-13 | 6.600 | 6.680 | 6.580 | 6.680 | 6.680 | 26,452,599 |
| 2024-08-12 | 6.810 | 6.810 | 6.580 | 6.640 | 6.640 | 35,673,950 |
| 2024-08-09 | 6.830 | 6.990 | 6.780 | 6.780 | 6.780 | 35,222,387 |
| 2024-08-08 | 6.950 | 6.970 | 6.750 | 6.810 | 6.810 | 53,244,200 |
| 2024-08-07 | 6.900 | 7.170 | 6.840 | 7.070 | 7.070 | 64,815,101 |
| 2024-08-06 | 7.090 | 7.170 | 6.880 | 6.950 | 6.950 | 61,584,500 |
| 2024-08-05 | 7.300 | 7.450 | 6.990 | 7.050 | 7.050 | 105,323,000 |
| 2024-08-02 | 7.680 | 7.710 | 7.380 | 7.420 | 7.420 | 126,288,915 |
| 2024-08-01 | 7.490 | 8.000 | 7.440 | 7.850 | 7.850 | 169,625,933 |
| 2024-07-31 | 7.330 | 7.750 | 7.330 | 7.590 | 7.590 | 140,273,562 |
| 2024-07-30 | 7.310 | 7.530 | 7.120 | 7.390 | 7.390 | 115,440,492 |
| 2024-07-29 | 7.290 | 7.690 | 7.200 | 7.510 | 7.510 | 167,556,406 |
| 2024-07-26 | 6.950 | 7.350 | 6.930 | 7.140 | 7.140 | 137,230,390 |
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.