Dongfeng Electronic Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.280	10.490	10.150	10.390	10.390	5,292,540
2026-10-16	10.080	10.550	10.000	10.400	10.400	8,283,961
2026-10-15	9.920	10.140	9.890	9.970	9.970	4,752,932
2026-10-14	10.440	10.450	10.080	10.090	10.090	6,577,637
2026-10-13	10.250	10.480	9.940	10.380	10.380	10,259,800
2026-10-12	10.570	10.580	10.170	10.250	10.250	12,018,881
2026-10-09	10.710	10.890	10.130	10.600	10.600	21,123,316
2026-10-08	11.170	11.580	10.840	10.920	10.920	30,027,398
2026-09-30	10.770	11.890	10.750	11.890	11.890	16,608,225
2026-09-29	10.620	10.900	10.610	10.810	10.810	5,521,110
2026-09-28	10.610	10.900	10.600	10.650	10.650	6,356,483
2026-09-24	10.520	10.840	10.510	10.700	10.700	6,395,296
2026-09-23	10.420	10.580	10.310	10.510	10.510	3,295,100
2026-09-22	10.360	10.460	10.270	10.450	10.450	2,809,640
2026-09-21	10.300	10.460	10.260	10.360	10.360	2,189,030
2026-09-18	10.300	10.430	10.280	10.340	10.340	1,792,560
2026-09-17	10.180	10.460	10.120	10.360	10.360	2,586,279
2026-09-16	10.200	10.240	10.000	10.210	10.210	2,042,661
2026-09-15	10.390	10.600	10.200	10.250	10.250	3,058,394
2026-09-14	10.200	10.580	10.200	10.440	10.440	4,092,510
2026-09-11	10.160	10.360	10.100	10.240	10.240	2,786,307
2026-09-10	10.310	10.410	10.210	10.250	10.250	2,189,200
2026-09-09	10.430	10.500	10.370	10.430	10.430	1,684,117
2026-09-08	10.480	10.510	10.400	10.430	10.430	2,485,460
2026-09-07	10.600	10.610	10.360	10.440	10.440	2,587,846
2026-09-04	10.490	10.720	10.470	10.620	10.620	3,555,123
2026-09-03	10.410	10.540	10.400	10.470	10.470	2,210,090
2026-09-02	10.400	10.490	10.340	10.470	10.470	1,821,525
2026-09-01	10.420	10.560	10.420	10.420	10.420	2,061,030
2026-08-31	10.360	10.500	10.320	10.410	10.410	1,919,135
2026-08-28	10.410	10.500	10.370	10.410	10.410	2,119,010
2026-08-27	10.230	10.390	10.220	10.370	10.370	2,263,356
2026-08-26	10.100	10.540	10.080	10.350	10.350	4,979,307
2026-08-25	9.950	10.210	9.950	10.140	10.140	2,869,829
2026-08-24	10.100	10.180	9.980	10.030	10.030	2,187,475
2026-08-21	10.070	10.100	9.950	10.100	10.100	2,113,204
2026-08-20	9.930	10.110	9.900	10.100	10.100	1,865,525
2026-08-19	10.250	10.300	9.900	9.910	9.910	3,114,407
2026-08-18	10.500	10.570	10.260	10.350	10.339	3,795,790
2026-08-17	10.220	10.880	10.070	10.590	10.579	6,292,771
2026-08-14	9.960	10.220	9.930	10.210	10.199	3,044,598
2026-08-13	10.070	10.110	9.940	10.000	9.989	2,583,389
2026-08-12	10.080	10.090	9.940	10.070	10.059	2,730,690
2026-08-11	10.000	10.100	9.930	10.090	10.079	2,638,100
2026-08-10	9.940	10.090	9.830	10.040	10.029	2,462,330
2026-08-07	9.860	9.940	9.730	9.930	9.919	3,227,273
2026-08-06	9.890	10.030	9.750	9.870	9.860	2,318,306
2026-08-05	9.990	10.040	9.860	9.950	9.939	2,784,538
2026-08-04	10.150	10.150	9.930	9.950	9.939	3,050,034
2026-08-03	9.960	10.120	9.920	10.120	10.109	2,724,337
2026-07-31	9.940	10.000	9.770	9.970	9.959	3,671,159
2026-07-30	9.740	9.980	9.740	9.910	9.900	2,954,821
2026-07-29	9.660	9.850	9.650	9.790	9.780	2,570,678
2026-07-28	9.530	9.780	9.500	9.680	9.670	2,493,930
2026-07-27	9.450	9.650	9.330	9.610	9.600	2,387,825
2026-07-24	9.450	9.490	9.360	9.390	9.380	1,798,939
2026-07-23	9.250	9.490	9.200	9.470	9.460	2,598,767
2026-07-22	9.470	9.470	9.170	9.280	9.270	3,111,340
2026-07-21	9.700	9.730	9.320	9.500	9.490	4,563,968
2026-07-20	9.320	9.660	9.280	9.660	9.650	5,371,680

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.0110 CNY
2025-08-22	0.0500 CNY
2024-08-23	0.0732 CNY
2023-06-13	0.0736 CNY
2022-08-17	0.1540 CNY
2021-07-13	0.0950 CNY
2020-07-07	0.1420 CNY
2019-06-19	0.1420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.