Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	10.760	10.820	10.650	10.770	10.131	1,388,533
2023-04-18	10.800	10.880	10.640	10.770	10.131	1,549,654
2023-04-17	10.780	10.830	10.730	10.760	10.122	1,270,850
2023-04-14	10.610	10.780	10.610	10.770	10.131	1,756,871
2023-04-13	10.620	10.820	10.600	10.670	10.037	1,837,896
2023-04-12	10.730	10.870	10.650	10.670	10.037	2,115,269
2023-04-11	10.950	10.950	10.700	10.790	10.150	2,086,507
2023-04-10	11.120	11.200	10.900	10.910	10.263	2,895,889
2023-04-07	10.940	11.200	10.940	11.120	10.460	2,634,999
2023-04-06	11.260	11.260	10.840	10.960	10.310	3,688,727
2023-04-04	11.190	11.360	11.040	11.270	10.602	3,466,024
2023-04-03	11.140	11.230	11.050	11.190	10.526	3,448,883
2023-03-31	10.960	11.150	10.860	11.140	10.479	3,904,115
2023-03-30	10.820	10.960	10.790	10.880	10.235	1,742,775
2023-03-29	11.020	11.020	10.820	10.870	10.225	1,937,755
2023-03-28	10.930	11.080	10.930	10.990	10.338	2,156,284
2023-03-27	10.950	11.110	10.930	10.960	10.310	2,565,779
2023-03-24	11.030	11.070	10.800	11.000	10.348	3,839,433
2023-03-23	10.560	11.450	10.560	11.090	10.432	8,993,773
2023-03-22	10.570	10.750	10.550	10.690	10.056	2,594,733
2023-03-21	10.460	10.620	10.410	10.550	9.924	2,066,416
2023-03-20	10.450	10.520	10.360	10.400	9.783	2,554,810
2023-03-17	10.570	10.680	10.470	10.540	9.915	2,364,027
2023-03-16	10.450	10.580	10.440	10.560	9.934	2,088,195
2023-03-15	10.530	10.600	10.470	10.570	9.943	2,807,088
2023-03-14	10.630	10.630	10.340	10.440	9.821	4,100,041
2023-03-13	10.850	10.850	10.540	10.600	9.971	5,673,339
2023-03-10	11.400	11.400	10.890	10.900	10.254	9,705,834
2023-03-09	11.690	11.930	11.460	11.540	10.856	10,207,927
2023-03-08	11.560	11.770	11.400	11.710	11.015	12,782,903
2023-03-07	11.180	12.290	11.160	11.900	11.194	20,884,664
2023-03-06	11.110	11.240	11.110	11.170	10.507	2,518,455
2023-03-03	11.120	11.150	11.050	11.100	10.442	1,302,841
2023-03-02	11.160	11.170	11.040	11.070	10.413	2,327,088
2023-03-01	11.130	11.180	11.100	11.160	10.498	1,610,035
2023-02-28	11.160	11.200	11.000	11.130	10.470	1,155,347
2023-02-27	11.150	11.240	11.050	11.090	10.432	2,222,320
2023-02-24	11.320	11.340	11.150	11.190	10.526	1,677,684
2023-02-23	11.310	11.370	11.230	11.290	10.620	2,423,794
2023-02-22	11.280	11.290	11.210	11.260	10.592	1,797,750
2023-02-21	11.260	11.310	11.200	11.250	10.583	2,349,347
2023-02-20	11.170	11.260	11.110	11.230	10.564	2,018,537
2023-02-17	11.140	11.320	11.080	11.080	10.423	2,213,966
2023-02-16	11.430	11.460	11.040	11.140	10.479	3,969,493
2023-02-15	11.370	11.450	11.340	11.390	10.714	2,269,570
2023-02-14	11.340	11.420	11.260	11.340	10.667	2,817,301
2023-02-13	11.200	11.320	11.200	11.300	10.630	2,530,651
2023-02-10	11.280	11.370	11.170	11.260	10.592	2,203,244
2023-02-09	11.130	11.340	11.060	11.270	10.602	3,638,119
2023-02-08	11.150	11.230	11.120	11.140	10.479	2,302,269
2023-02-07	11.030	11.140	11.020	11.130	10.470	2,261,518
2023-02-06	11.010	11.090	11.000	11.040	10.385	2,124,794
2023-02-03	11.200	11.200	10.960	11.060	10.404	2,623,942
2023-02-02	11.170	11.220	11.060	11.150	10.489	2,478,500
2023-02-01	11.010	11.170	11.010	11.170	10.507	2,808,336
2023-01-31	10.970	11.040	10.880	11.020	10.366	2,186,123
2023-01-30	11.010	11.110	10.910	10.980	10.329	4,138,017
2023-01-20	10.730	10.830	10.730	10.810	10.169	2,098,544
2023-01-19	10.680	10.730	10.560	10.730	10.094	1,500,113
2023-01-18	10.610	10.690	10.600	10.650	10.018	1,408,848

← NewerPage 15 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.