Dongfeng Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.270 | 5.340 | 5.140 | 5.170 | 5.170 | 15,216,481 |
| 2026-10-19 | 5.250 | 5.290 | 5.190 | 5.230 | 5.230 | 9,483,911 |
| 2026-10-16 | 5.190 | 5.320 | 5.180 | 5.250 | 5.250 | 15,251,180 |
| 2026-10-15 | 5.150 | 5.240 | 5.130 | 5.160 | 5.160 | 14,669,710 |
| 2026-10-14 | 5.340 | 5.380 | 5.210 | 5.210 | 5.210 | 18,344,473 |
| 2026-10-13 | 5.380 | 5.400 | 5.300 | 5.340 | 5.340 | 18,452,892 |
| 2026-10-12 | 5.410 | 5.470 | 5.330 | 5.430 | 5.430 | 22,834,700 |
| 2026-10-09 | 5.450 | 5.490 | 5.270 | 5.450 | 5.450 | 33,194,113 |
| 2026-10-08 | 5.610 | 5.650 | 5.470 | 5.500 | 5.500 | 42,202,415 |
| 2026-09-30 | 5.570 | 5.900 | 5.430 | 5.730 | 5.730 | 62,217,389 |
| 2026-09-29 | 5.700 | 5.700 | 5.550 | 5.580 | 5.580 | 58,490,300 |
| 2026-09-28 | 5.450 | 5.950 | 5.440 | 5.830 | 5.830 | 84,422,354 |
| 2026-09-24 | 5.400 | 5.680 | 5.390 | 5.490 | 5.490 | 61,604,880 |
| 2026-09-23 | 5.300 | 5.420 | 5.250 | 5.340 | 5.340 | 19,216,965 |
| 2026-09-22 | 5.330 | 5.360 | 5.300 | 5.310 | 5.310 | 11,146,465 |
| 2026-09-21 | 5.270 | 5.350 | 5.250 | 5.320 | 5.320 | 13,429,005 |
| 2026-09-18 | 5.330 | 5.350 | 5.250 | 5.270 | 5.270 | 15,088,551 |
| 2026-09-17 | 5.190 | 5.360 | 5.180 | 5.340 | 5.340 | 15,505,101 |
| 2026-09-16 | 5.220 | 5.260 | 5.130 | 5.250 | 5.250 | 13,324,898 |
| 2026-09-15 | 5.360 | 5.530 | 5.230 | 5.250 | 5.250 | 23,999,452 |
| 2026-09-14 | 5.190 | 5.390 | 5.190 | 5.360 | 5.360 | 19,623,252 |
| 2026-09-11 | 5.260 | 5.260 | 5.160 | 5.230 | 5.230 | 16,744,922 |
| 2026-09-10 | 5.370 | 5.380 | 5.250 | 5.280 | 5.280 | 18,436,000 |
| 2026-09-09 | 5.380 | 5.430 | 5.350 | 5.390 | 5.390 | 8,110,551 |
| 2026-09-08 | 5.330 | 5.410 | 5.300 | 5.380 | 5.380 | 12,610,900 |
| 2026-09-07 | 5.370 | 5.380 | 5.300 | 5.320 | 5.320 | 10,659,302 |
| 2026-09-04 | 5.370 | 5.420 | 5.340 | 5.360 | 5.360 | 12,099,993 |
| 2026-09-03 | 5.370 | 5.410 | 5.330 | 5.340 | 5.340 | 7,305,200 |
| 2026-09-02 | 5.380 | 5.420 | 5.300 | 5.370 | 5.370 | 10,271,710 |
| 2026-09-01 | 5.350 | 5.460 | 5.330 | 5.420 | 5.420 | 12,324,551 |
| 2026-08-31 | 5.400 | 5.420 | 5.300 | 5.350 | 5.350 | 8,631,401 |
| 2026-08-28 | 5.360 | 5.430 | 5.320 | 5.400 | 5.400 | 9,340,830 |
| 2026-08-27 | 5.410 | 5.440 | 5.330 | 5.370 | 5.370 | 10,699,700 |
| 2026-08-26 | 5.370 | 5.480 | 5.370 | 5.410 | 5.410 | 11,659,814 |
| 2026-08-25 | 5.300 | 5.390 | 5.280 | 5.370 | 5.370 | 13,854,492 |
| 2026-08-24 | 5.270 | 5.330 | 5.240 | 5.300 | 5.300 | 8,488,400 |
| 2026-08-21 | 5.300 | 5.310 | 5.230 | 5.280 | 5.280 | 8,728,589 |
| 2026-08-20 | 5.220 | 5.350 | 5.220 | 5.310 | 5.310 | 13,301,500 |
| 2026-08-19 | 5.380 | 5.380 | 5.190 | 5.210 | 5.210 | 13,407,581 |
| 2026-08-18 | 5.380 | 5.390 | 5.300 | 5.330 | 5.330 | 7,647,985 |
| 2026-08-17 | 5.300 | 5.400 | 5.250 | 5.380 | 5.380 | 12,373,000 |
| 2026-08-14 | 5.410 | 5.410 | 5.310 | 5.320 | 5.320 | 13,059,991 |
| 2026-08-13 | 5.450 | 5.460 | 5.380 | 5.390 | 5.390 | 10,607,400 |
| 2026-08-12 | 5.370 | 5.470 | 5.350 | 5.440 | 5.440 | 12,288,104 |
| 2026-08-11 | 5.460 | 5.460 | 5.370 | 5.410 | 5.410 | 14,761,479 |
| 2026-08-10 | 5.380 | 5.490 | 5.360 | 5.470 | 5.470 | 14,340,309 |
| 2026-08-07 | 5.470 | 5.500 | 5.330 | 5.400 | 5.400 | 14,819,740 |
| 2026-08-06 | 5.580 | 5.580 | 5.420 | 5.460 | 5.460 | 15,773,900 |
| 2026-08-05 | 5.600 | 5.650 | 5.550 | 5.590 | 5.590 | 13,179,001 |
| 2026-08-04 | 5.740 | 5.760 | 5.600 | 5.610 | 5.610 | 18,895,300 |
| 2026-08-03 | 5.690 | 5.760 | 5.650 | 5.750 | 5.750 | 11,919,200 |
| 2026-07-31 | 5.710 | 5.740 | 5.630 | 5.700 | 5.700 | 21,169,522 |
| 2026-07-30 | 5.640 | 5.760 | 5.610 | 5.750 | 5.750 | 21,186,661 |
| 2026-07-29 | 5.480 | 5.670 | 5.480 | 5.650 | 5.650 | 21,009,300 |
| 2026-07-28 | 5.380 | 5.500 | 5.360 | 5.490 | 5.490 | 18,653,618 |
| 2026-07-27 | 5.350 | 5.450 | 5.320 | 5.400 | 5.400 | 20,282,301 |
| 2026-07-24 | 5.360 | 5.440 | 5.300 | 5.330 | 5.330 | 22,609,822 |
| 2026-07-23 | 5.200 | 5.340 | 5.200 | 5.330 | 5.330 | 16,495,888 |
| 2026-07-22 | 5.330 | 5.330 | 5.150 | 5.230 | 5.230 | 22,050,860 |
| 2026-07-21 | 5.280 | 5.410 | 5.270 | 5.320 | 5.320 | 24,487,896 |
Page 1 of 1 · 60 trading days
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.