Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.400	11.870	11.350	11.730	11.572	18,151,820
2023-10-26	11.200	11.540	11.160	11.490	11.335	11,213,270
2023-10-25	10.820	11.290	10.810	11.250	11.099	13,336,340
2023-10-24	11.050	11.170	10.510	10.870	10.724	13,898,910
2023-10-23	10.800	11.650	10.640	11.050	10.901	12,407,000
2023-10-20	10.800	11.200	10.740	10.880	10.734	6,347,083
2023-10-19	11.260	11.260	10.850	10.850	10.704	8,387,646
2023-10-18	11.040	11.460	11.010	11.330	11.178	8,837,338
2023-10-17	11.400	11.440	11.120	11.190	11.039	8,342,723
2023-10-16	11.310	11.580	11.260	11.460	11.306	10,133,850
2023-10-13	11.230	11.440	11.170	11.300	11.148	6,803,922
2023-10-12	10.930	11.280	10.920	11.270	11.118	7,458,470
2023-10-11	11.070	11.120	10.890	10.940	10.793	4,572,958
2023-10-10	11.120	11.220	11.030	11.080	10.931	4,299,379
2023-10-09	11.050	11.160	11.020	11.130	10.980	4,785,878
2023-09-28	10.820	11.060	10.820	11.050	10.901	3,793,373
2023-09-27	10.910	10.990	10.810	10.810	10.665	2,858,220
2023-09-26	10.910	11.020	10.880	10.940	10.793	2,371,457
2023-09-25	10.940	11.090	10.880	10.990	10.842	3,171,428
2023-09-22	10.820	11.030	10.760	10.970	10.822	4,902,743
2023-09-21	10.900	11.060	10.770	10.820	10.674	4,058,009
2023-09-20	10.980	11.150	10.970	10.990	10.842	3,563,313
2023-09-19	11.130	11.240	11.010	11.030	10.882	3,136,025
2023-09-18	11.030	11.310	10.970	11.180	11.030	4,817,378
2023-09-15	11.100	11.120	10.980	11.040	10.891	3,013,211
2023-09-14	11.130	11.160	10.960	11.030	10.882	4,171,780
2023-09-13	11.260	11.320	11.030	11.130	10.980	4,523,094
2023-09-12	11.180	11.390	11.170	11.300	11.148	6,100,111
2023-09-11	10.800	11.270	10.800	11.180	11.030	6,764,063
2023-09-08	10.890	11.070	10.870	10.970	10.822	3,078,149
2023-09-07	11.310	11.320	10.970	10.980	10.832	7,412,025
2023-09-06	11.070	11.300	10.980	11.300	11.148	7,804,597
2023-09-05	10.940	11.250	10.850	11.090	10.941	9,520,350
2023-09-04	10.840	11.030	10.770	11.020	10.872	5,740,109
2023-09-01	10.660	10.840	10.600	10.840	10.694	5,865,461
2023-08-31	10.640	10.760	10.600	10.650	10.507	4,678,315
2023-08-30	10.630	10.740	10.590	10.670	10.526	5,490,888
2023-08-29	10.240	10.700	10.220	10.630	10.487	6,565,675
2023-08-28	10.580	10.770	10.240	10.290	10.152	5,789,580
2023-08-25	10.340	10.410	10.200	10.210	10.073	4,305,476
2023-08-24	10.440	10.560	10.030	10.390	10.250	6,762,840
2023-08-23	10.610	10.690	10.470	10.520	10.378	2,950,700
2023-08-22	10.520	10.680	10.400	10.670	10.526	3,421,027
2023-08-21	10.470	10.680	10.450	10.520	10.378	2,163,300
2023-08-18	10.690	10.770	10.510	10.510	10.369	2,393,100
2023-08-17	10.350	10.710	10.330	10.690	10.546	4,201,212
2023-08-16	10.500	10.550	10.400	10.400	10.260	2,931,175
2023-08-15	10.600	10.660	10.500	10.560	10.418	2,436,260
2023-08-14	10.400	10.680	10.360	10.620	10.477	4,330,543
2023-08-11	10.640	10.780	10.520	10.530	10.388	4,883,227
2023-08-10	11.310	11.310	10.730	10.750	10.605	9,510,225
2023-08-01	11.680	11.800	11.580	11.640	11.017	7,981,573
2023-07-31	11.690	11.880	11.620	11.690	11.064	8,337,907
2023-07-28	11.780	11.850	11.360	11.790	11.159	13,961,024
2023-07-27	12.020	12.250	11.950	11.980	11.338	7,511,392
2023-07-26	12.260	12.270	11.900	11.920	11.282	7,143,887
2023-07-25	12.100	12.330	12.100	12.270	11.613	8,629,165
2023-07-24	11.980	12.080	11.880	11.990	11.348	4,680,766
2023-07-21	12.080	12.280	12.010	12.010	11.367	8,238,442
2023-07-20	12.360	12.580	12.170	12.250	11.594	10,478,591

← NewerPage 13 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.