Dongfeng Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.520 | 8.520 | 8.290 | 8.310 | 8.198 | 3,419,990 |
| 2024-07-23 | 8.470 | 8.850 | 8.460 | 8.520 | 8.405 | 5,252,910 |
| 2024-07-22 | 8.450 | 8.550 | 8.430 | 8.460 | 8.346 | 2,130,690 |
| 2024-07-19 | 8.550 | 8.700 | 8.400 | 8.440 | 8.326 | 3,389,750 |
| 2024-07-18 | 8.700 | 8.700 | 8.490 | 8.600 | 8.484 | 2,368,780 |
| 2024-07-17 | 8.900 | 8.900 | 8.700 | 8.720 | 8.603 | 2,104,600 |
| 2024-07-16 | 8.800 | 8.920 | 8.760 | 8.890 | 8.770 | 2,028,916 |
| 2024-07-15 | 8.920 | 9.020 | 8.770 | 8.830 | 8.711 | 2,870,966 |
| 2024-07-12 | 8.780 | 8.960 | 8.760 | 8.910 | 8.790 | 2,852,206 |
| 2024-07-11 | 8.650 | 8.850 | 8.640 | 8.770 | 8.652 | 3,666,810 |
| 2024-07-10 | 8.430 | 8.630 | 8.430 | 8.470 | 8.356 | 2,838,300 |
| 2024-07-09 | 8.200 | 8.480 | 8.050 | 8.440 | 8.326 | 2,994,898 |
| 2024-07-08 | 8.400 | 8.400 | 8.160 | 8.170 | 8.060 | 2,134,607 |
| 2024-07-05 | 8.440 | 8.480 | 8.240 | 8.400 | 8.287 | 2,193,862 |
| 2024-07-04 | 8.700 | 8.760 | 8.410 | 8.430 | 8.317 | 2,804,660 |
| 2024-07-03 | 8.710 | 8.820 | 8.650 | 8.670 | 8.553 | 1,371,935 |
| 2024-07-02 | 8.750 | 8.830 | 8.700 | 8.720 | 8.603 | 1,900,212 |
| 2024-07-01 | 8.670 | 8.790 | 8.550 | 8.750 | 8.632 | 2,096,506 |
| 2024-06-28 | 8.600 | 8.830 | 8.560 | 8.750 | 8.632 | 2,477,932 |
| 2024-06-27 | 8.830 | 8.880 | 8.610 | 8.620 | 8.504 | 1,985,321 |
| 2024-06-26 | 8.660 | 8.840 | 8.530 | 8.840 | 8.721 | 1,738,370 |
| 2024-06-25 | 8.560 | 8.770 | 8.550 | 8.640 | 8.524 | 2,343,447 |
| 2024-06-24 | 8.850 | 8.940 | 8.510 | 8.550 | 8.435 | 3,063,268 |
| 2024-06-21 | 9.040 | 9.040 | 8.800 | 8.940 | 8.820 | 1,797,175 |
| 2024-06-20 | 9.080 | 9.080 | 8.830 | 8.920 | 8.800 | 3,102,600 |
| 2024-06-19 | 9.060 | 9.110 | 9.010 | 9.050 | 8.928 | 2,089,970 |
| 2024-06-18 | 8.780 | 9.080 | 8.770 | 9.060 | 8.938 | 3,351,672 |
| 2024-06-17 | 8.730 | 8.940 | 8.730 | 8.770 | 8.652 | 2,009,320 |
| 2024-06-14 | 8.850 | 8.850 | 8.730 | 8.840 | 8.721 | 1,706,674 |
| 2024-06-13 | 8.960 | 8.990 | 8.810 | 8.820 | 8.701 | 2,007,778 |
| 2024-06-12 | 8.870 | 9.040 | 8.810 | 8.960 | 8.839 | 1,727,080 |
| 2024-06-11 | 8.940 | 8.940 | 8.740 | 8.900 | 8.780 | 2,024,150 |
| 2024-06-07 | 8.760 | 8.950 | 8.760 | 8.940 | 8.820 | 2,471,346 |
| 2024-06-06 | 9.020 | 9.150 | 8.700 | 8.770 | 8.652 | 4,698,230 |
| 2024-06-05 | 9.180 | 9.220 | 9.090 | 9.090 | 8.968 | 1,917,640 |
| 2024-06-04 | 9.290 | 9.290 | 9.090 | 9.180 | 9.057 | 2,820,660 |
| 2024-06-03 | 9.450 | 9.510 | 9.220 | 9.280 | 9.155 | 3,404,051 |
| 2024-05-31 | 9.320 | 9.470 | 9.320 | 9.430 | 9.303 | 1,591,700 |
| 2024-05-30 | 9.400 | 9.410 | 9.280 | 9.320 | 9.195 | 1,580,290 |
| 2024-05-29 | 9.270 | 9.420 | 9.220 | 9.330 | 9.204 | 1,798,540 |
| 2024-05-28 | 9.380 | 9.400 | 9.240 | 9.280 | 9.155 | 1,879,900 |
| 2024-05-27 | 9.310 | 9.370 | 9.180 | 9.370 | 9.244 | 2,616,938 |
| 2024-05-24 | 9.360 | 9.480 | 9.300 | 9.300 | 9.175 | 2,382,340 |
| 2024-05-23 | 9.640 | 9.660 | 9.360 | 9.410 | 9.283 | 3,951,102 |
| 2024-05-22 | 9.570 | 9.720 | 9.570 | 9.660 | 9.530 | 2,949,164 |
| 2024-05-21 | 9.680 | 9.700 | 9.480 | 9.620 | 9.491 | 3,935,610 |
| 2024-05-20 | 9.660 | 9.740 | 9.610 | 9.680 | 9.550 | 3,037,701 |
| 2024-05-17 | 9.580 | 9.660 | 9.500 | 9.660 | 9.530 | 2,070,748 |
| 2024-05-16 | 9.620 | 9.690 | 9.550 | 9.580 | 9.451 | 2,846,250 |
| 2024-05-15 | 9.740 | 9.740 | 9.580 | 9.600 | 9.471 | 2,696,145 |
| 2024-05-14 | 9.590 | 9.800 | 9.590 | 9.740 | 9.609 | 4,014,055 |
| 2024-05-13 | 9.850 | 9.850 | 9.570 | 9.590 | 9.461 | 4,756,470 |
| 2024-05-10 | 10.050 | 10.090 | 9.840 | 9.860 | 9.727 | 4,980,251 |
| 2024-05-09 | 9.980 | 10.160 | 9.970 | 10.050 | 9.915 | 3,700,470 |
| 2024-05-08 | 10.160 | 10.440 | 10.000 | 10.030 | 9.895 | 7,817,883 |
| 2024-05-07 | 10.300 | 10.350 | 10.200 | 10.240 | 10.102 | 4,450,947 |
| 2024-05-06 | 10.230 | 10.380 | 10.220 | 10.360 | 10.221 | 6,869,362 |
| 2024-04-30 | 10.270 | 10.320 | 10.080 | 10.100 | 9.964 | 6,152,933 |
| 2024-04-29 | 10.120 | 10.270 | 10.110 | 10.270 | 10.132 | 9,127,528 |
| 2024-04-26 | 10.010 | 10.260 | 9.950 | 10.140 | 10.004 | 10,540,660 |
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.