Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.120	10.580	10.120	10.240	10.102	6,386,661
2024-04-24	9.990	10.240	9.990	10.220	10.083	4,588,040
2024-04-23	9.960	10.090	9.930	10.050	9.915	3,986,896
2024-04-22	9.810	10.050	9.570	9.990	9.856	5,252,620
2024-04-19	9.800	10.050	9.800	9.880	9.747	4,236,773
2024-04-18	9.900	10.290	9.800	10.000	9.865	5,993,957
2024-04-17	9.270	9.920	9.190	9.890	9.757	6,929,941
2024-04-16	9.800	9.890	9.070	9.080	8.958	7,376,080
2024-04-15	10.030	10.210	9.700	9.900	9.767	6,644,857
2024-04-12	10.160	10.380	10.070	10.080	9.944	3,837,630
2024-04-11	10.030	10.350	9.910	10.180	10.043	4,571,041
2024-04-10	10.300	10.300	9.910	10.080	9.944	5,084,186
2024-04-09	10.280	10.380	10.220	10.320	10.181	4,404,370
2024-04-08	10.360	10.550	10.310	10.350	10.211	5,596,290
2024-04-03	10.810	10.870	10.390	10.430	10.290	6,623,760
2024-04-02	11.050	11.180	10.760	10.820	10.674	7,859,274
2024-04-01	10.790	11.400	10.780	11.070	10.921	12,081,500
2024-03-29	10.320	10.570	10.300	10.500	10.359	5,732,899
2024-03-28	10.140	10.510	10.050	10.370	10.230	11,349,940
2024-03-27	10.910	10.920	10.180	10.180	10.043	10,004,590
2024-03-26	10.820	11.090	10.700	10.850	10.704	7,051,490
2024-03-25	11.150	11.400	10.830	10.890	10.743	10,040,590
2024-03-22	11.430	11.700	11.150	11.150	11.000	13,897,110
2024-03-21	11.160	12.080	11.160	11.660	11.503	29,367,539
2024-03-20	11.190	11.710	10.900	11.590	11.434	30,072,359
2024-03-19	11.630	12.150	11.010	11.100	10.951	37,389,578
2024-03-18	10.340	11.300	10.330	11.300	11.148	22,855,051
2024-03-15	9.820	10.380	9.730	10.270	10.132	13,907,280
2024-03-14	9.980	10.180	9.750	9.850	9.717	7,234,645
2024-03-13	9.810	10.220	9.780	9.990	9.856	9,946,348
2024-03-12	9.700	9.860	9.670	9.810	9.678	7,582,992
2024-03-11	9.600	9.720	9.480	9.700	9.570	8,303,396
2024-03-08	9.650	9.790	9.470	9.660	9.530	7,526,881
2024-03-07	9.860	10.150	9.630	9.660	9.530	12,377,120
2024-03-06	10.400	10.400	9.660	9.900	9.767	21,529,061
2024-03-05	9.580	10.550	9.250	10.410	10.270	18,038,980
2024-03-04	9.590	9.700	9.380	9.590	9.461	5,795,183
2024-03-01	9.580	9.700	9.430	9.600	9.471	4,734,760
2024-02-29	8.980	9.520	8.900	9.490	9.362	7,306,260
2024-02-28	9.900	10.020	9.010	9.070	8.948	10,831,160
2024-02-27	9.450	9.840	9.370	9.830	9.698	8,933,078
2024-02-26	9.290	9.530	9.200	9.380	9.254	8,394,691
2024-02-23	9.000	9.400	8.900	9.310	9.185	8,226,366
2024-02-22	8.810	9.000	8.800	8.980	8.859	6,034,886
2024-02-21	8.760	9.360	8.760	8.930	8.810	9,378,611
2024-02-20	8.690	8.740	8.500	8.680	8.563	4,393,441
2024-02-19	8.310	8.890	8.310	8.690	8.573	7,525,390
2024-02-08	7.560	8.270	7.500	8.270	8.159	9,212,129
2024-02-07	7.750	7.970	7.410	7.520	7.419	7,186,274
2024-02-06	7.450	7.980	6.950	7.670	7.567	7,386,071
2024-02-05	8.180	8.180	7.440	7.450	7.350	8,924,764
2024-02-02	8.840	9.040	7.970	8.270	8.159	8,033,696
2024-02-01	8.850	9.110	8.650	8.860	8.741	5,427,210
2024-01-31	9.350	9.470	8.870	8.900	8.780	7,315,870
2024-01-30	9.600	9.810	9.350	9.370	9.244	6,035,404
2024-01-29	10.380	10.450	9.680	9.690	9.560	11,066,050
2024-01-26	10.580	10.580	10.310	10.370	10.230	8,042,134
2024-01-25	10.070	10.740	9.860	10.660	10.517	12,008,880
2024-01-24	9.820	10.110	9.490	10.080	9.944	9,765,697
2024-01-23	9.850	10.030	9.400	9.790	9.658	11,603,480

← NewerPage 11 of 21 · 1,206 trading daysOlder →

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.