Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.740	10.740	9.940	10.190	10.053	14,247,310
2024-01-19	10.090	10.120	9.900	9.910	9.777	3,180,190
2024-01-18	10.120	10.220	9.750	10.060	9.925	5,026,249
2024-01-17	10.470	10.500	10.190	10.190	10.053	2,421,640
2024-01-16	10.480	10.590	10.360	10.480	10.339	2,343,741
2024-01-15	10.500	10.600	10.440	10.480	10.339	2,393,281
2024-01-12	10.590	10.690	10.480	10.490	10.349	2,422,090
2024-01-11	10.390	10.650	10.350	10.570	10.428	2,863,610
2024-01-10	10.500	10.550	10.350	10.350	10.211	2,416,161
2024-01-09	10.440	10.610	10.420	10.520	10.378	3,221,129
2024-01-08	10.680	10.720	10.440	10.440	10.300	3,775,750
2024-01-05	10.970	11.040	10.620	10.670	10.526	5,325,930
2024-01-04	11.010	11.120	10.960	11.000	10.852	2,328,821
2024-01-03	11.210	11.210	11.020	11.080	10.931	3,084,590
2024-01-02	11.210	11.370	11.180	11.200	11.049	3,324,120
2023-12-29	11.120	11.310	11.100	11.230	11.079	3,319,356
2023-12-28	10.930	11.170	10.810	11.140	10.990	5,136,968
2023-12-27	10.800	11.000	10.800	10.910	10.763	2,940,040
2023-12-26	11.060	11.090	10.810	10.820	10.674	3,447,824
2023-12-25	11.040	11.120	10.950	11.100	10.951	2,343,037
2023-12-22	11.230	11.300	11.010	11.040	10.891	3,899,119
2023-12-21	11.100	11.270	10.910	11.250	11.099	4,457,410
2023-12-20	11.320	11.390	11.100	11.100	10.951	3,323,490
2023-12-19	11.380	11.480	11.220	11.320	11.168	3,567,800
2023-12-18	11.400	11.610	11.360	11.380	11.227	4,803,782
2023-12-15	11.650	11.700	11.470	11.470	11.316	4,932,190
2023-12-14	11.870	11.960	11.580	11.650	11.493	6,136,652
2023-12-13	11.500	12.100	11.420	11.880	11.720	12,468,990
2023-12-12	11.430	11.570	11.320	11.540	11.385	6,619,483
2023-12-11	11.270	11.460	11.110	11.440	11.286	8,647,875
2023-12-08	11.910	12.090	11.200	11.290	11.138	16,621,410
2023-12-07	12.280	12.300	11.890	11.990	11.829	14,038,810
2023-12-06	12.320	12.610	12.280	12.400	12.233	10,569,880
2023-12-05	12.600	12.780	12.400	12.410	12.243	13,073,930
2023-12-04	12.590	12.940	12.510	12.780	12.608	14,995,170
2023-12-01	12.990	12.990	12.310	12.620	12.450	19,219,109
2023-11-30	13.360	13.450	12.900	13.090	12.914	24,448,131
2023-11-29	12.820	13.830	12.670	13.820	13.634	39,075,898
2023-11-28	12.200	13.030	12.020	13.010	12.835	28,725,170
2023-11-27	11.870	12.430	11.870	12.240	12.075	11,511,150
2023-11-24	12.140	12.160	11.860	11.870	11.710	6,762,636
2023-11-23	11.670	12.290	11.670	12.170	12.006	13,150,510
2023-11-22	11.950	12.070	11.710	11.720	11.562	8,032,551
2023-11-21	12.100	12.270	11.990	12.040	11.878	9,654,676
2023-11-20	12.240	12.550	12.150	12.160	11.996	13,197,600
2023-11-17	11.970	12.250	11.960	12.240	12.075	9,463,704
2023-11-16	12.160	12.250	11.970	12.000	11.839	9,260,868
2023-11-15	11.800	12.140	11.700	12.120	11.957	10,599,470
2023-11-14	11.710	11.920	11.670	11.920	11.760	7,051,139
2023-11-13	11.630	11.790	11.630	11.710	11.552	5,111,745
2023-11-10	11.650	11.700	11.560	11.680	11.523	4,819,748
2023-11-09	11.800	11.820	11.600	11.680	11.523	7,665,254
2023-11-08	12.030	12.040	11.800	11.890	11.730	10,814,880
2023-11-07	11.910	12.110	11.910	12.090	11.927	11,959,570
2023-11-06	11.920	12.050	11.790	11.980	11.819	13,272,060
2023-11-03	11.870	11.990	11.640	11.930	11.770	15,998,380
2023-11-02	11.610	12.300	11.450	12.000	11.839	21,189,080
2023-11-01	11.390	11.720	11.380	11.660	11.503	9,322,695
2023-10-31	11.510	11.690	11.380	11.470	11.316	8,266,048
2023-10-30	11.670	11.730	11.450	11.610	11.454	11,409,460

← NewerPage 12 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.