Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	12.310	12.430	12.250	12.370	11.708	5,350,806
2023-07-18	12.400	12.560	12.250	12.370	11.708	7,052,541
2023-07-17	12.450	12.530	12.320	12.460	11.793	5,722,324
2023-07-14	12.260	12.670	12.260	12.580	11.906	10,620,384
2023-07-13	12.510	12.580	12.200	12.480	11.812	17,212,991
2023-07-12	12.550	12.960	12.510	12.720	12.039	18,231,286
2023-07-11	12.450	12.740	12.450	12.620	11.944	12,663,969
2023-07-10	12.810	12.980	12.530	12.570	11.897	14,335,389
2023-07-07	13.130	13.240	12.750	12.770	12.086	18,640,705
2023-07-06	13.400	13.500	13.030	13.130	12.427	27,105,888
2023-07-05	14.780	14.980	13.850	13.850	13.108	32,991,375
2023-07-04	14.640	15.840	14.250	15.390	14.566	42,128,802
2023-07-03	16.000	16.530	14.380	14.810	14.017	49,882,380
2023-06-30	13.400	15.030	13.130	15.030	14.225	22,866,471
2023-06-29	12.960	14.300	12.870	13.660	12.929	19,543,289
2023-06-28	12.480	13.120	12.400	13.000	12.304	11,753,611
2023-06-27	12.150	12.590	11.980	12.590	11.916	8,057,296
2023-06-26	12.080	12.450	12.080	12.150	11.499	5,714,848
2023-06-21	12.320	12.600	12.100	12.230	11.575	6,627,172
2023-06-20	12.190	12.500	12.110	12.430	11.764	7,177,974
2023-06-19	11.910	12.250	11.830	12.230	11.575	7,016,206
2023-06-16	12.100	12.560	11.870	11.960	11.320	6,788,100
2023-06-15	11.810	12.110	11.770	12.100	11.452	5,061,617
2023-06-14	11.880	11.990	11.750	11.960	11.320	3,859,637
2023-06-13	11.990	11.990	11.730	11.880	11.244	5,405,562
2023-06-12	11.790	12.090	11.730	12.090	11.373	6,994,900
2023-06-09	11.720	11.960	11.620	11.850	11.147	4,771,106
2023-06-08	11.700	11.820	11.650	11.720	11.025	3,421,786
2023-06-07	11.430	11.700	11.430	11.680	10.987	3,519,437
2023-06-06	11.640	11.690	11.530	11.540	10.856	3,568,129
2023-06-05	11.540	11.740	11.460	11.690	10.997	3,826,352
2023-06-02	11.630	11.750	11.540	11.540	10.856	3,967,004
2023-06-01	11.520	11.800	11.460	11.690	10.997	4,542,517
2023-05-31	11.640	11.740	11.600	11.610	10.921	2,737,143
2023-05-30	11.440	11.820	11.400	11.730	11.034	5,660,736
2023-05-29	11.500	11.690	11.380	11.530	10.846	4,624,968
2023-05-26	11.270	11.650	11.120	11.530	10.846	7,119,302
2023-05-25	11.290	11.490	11.180	11.270	10.602	3,636,912
2023-05-24	11.410	11.690	11.280	11.280	10.611	5,088,720
2023-05-23	11.320	11.450	11.260	11.370	10.696	2,756,389
2023-05-22	11.150	11.390	11.150	11.310	10.639	2,912,759
2023-05-19	11.220	11.360	11.210	11.240	10.573	1,438,373
2023-05-18	11.200	11.450	11.150	11.340	10.667	3,174,832
2023-05-17	11.200	11.270	11.150	11.200	10.536	1,622,543
2023-05-16	11.310	11.310	11.170	11.200	10.536	1,837,746
2023-05-15	11.310	11.380	11.150	11.320	10.649	2,920,611
2023-05-12	11.250	11.390	11.120	11.310	10.639	3,440,634
2023-05-11	11.440	11.450	11.260	11.310	10.639	4,856,014
2023-05-10	11.030	11.460	10.990	11.440	10.761	8,885,969
2023-05-09	11.230	11.240	10.990	11.040	10.385	2,833,354
2023-05-08	11.140	11.280	11.050	11.190	10.526	4,914,419
2023-05-05	10.920	11.120	10.840	11.110	10.451	4,153,228
2023-05-04	10.960	11.060	10.890	10.920	10.272	1,914,894
2023-04-28	10.650	11.150	10.630	11.000	10.348	3,694,171
2023-04-27	10.750	10.980	10.720	10.790	10.150	1,800,579
2023-04-26	10.450	10.940	10.450	10.800	10.159	2,719,944
2023-04-25	10.750	10.820	10.410	10.510	9.887	2,634,334
2023-04-24	10.980	10.980	10.400	10.750	10.112	2,971,049
2023-04-21	10.900	11.140	10.850	10.870	10.225	3,032,236
2023-04-20	10.710	11.030	10.600	11.020	10.366	5,052,608

← NewerPage 14 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.