Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	10.710	10.730	10.530	10.610	9.981	1,127,108
2023-01-16	10.570	10.730	10.560	10.640	10.009	2,054,499
2023-01-13	10.540	10.630	10.450	10.560	9.934	1,520,183
2023-01-12	10.500	10.640	10.470	10.500	9.877	2,096,715
2023-01-11	10.680	10.740	10.530	10.530	9.905	2,341,567
2023-01-10	10.840	10.860	10.640	10.750	10.112	2,464,669
2023-01-09	10.590	10.840	10.580	10.840	10.197	2,876,403
2023-01-06	10.600	10.710	10.530	10.590	9.962	1,390,618
2023-01-05	10.550	10.610	10.490	10.600	9.971	1,928,477
2023-01-04	10.520	10.580	10.400	10.480	9.858	1,344,962
2023-01-03	10.280	10.520	10.280	10.520	9.896	1,605,761
2022-12-30	10.280	10.400	10.260	10.310	9.699	1,244,687
2022-12-29	10.400	10.400	10.220	10.230	9.623	1,168,177
2022-12-28	10.490	10.500	10.300	10.350	9.736	1,471,922
2022-12-27	10.520	10.590	10.380	10.490	9.868	1,563,012
2022-12-26	10.210	10.530	10.210	10.500	9.877	1,814,688
2022-12-23	10.550	10.550	10.210	10.300	9.689	2,232,014
2022-12-22	10.610	10.800	10.440	10.500	9.877	2,846,421
2022-12-21	10.830	10.830	10.450	10.540	9.915	2,563,903
2022-12-20	10.700	10.880	10.600	10.840	10.197	2,179,200
2022-12-19	10.870	10.970	10.640	10.700	10.065	2,340,315
2022-12-16	11.050	11.100	10.710	10.790	10.150	3,929,343
2022-12-15	11.000	11.190	10.880	11.110	10.451	3,876,653
2022-12-14	11.110	11.160	11.010	11.020	10.366	2,744,871
2022-12-13	11.190	11.330	11.040	11.110	10.451	4,087,781
2022-12-12	11.200	11.320	11.100	11.210	10.545	3,827,357
2022-12-09	11.370	11.450	11.210	11.240	10.573	5,047,751
2022-12-08	11.560	11.670	11.380	11.450	10.771	5,142,936
2022-12-07	11.660	11.900	11.470	11.560	10.874	7,509,666
2022-12-06	11.550	11.980	11.470	11.780	11.081	11,020,943
2022-12-05	11.460	11.700	11.270	11.690	10.997	10,016,559
2022-12-02	11.480	11.480	11.220	11.340	10.667	6,602,257
2022-12-01	11.790	11.890	11.430	11.520	10.837	12,448,732
2022-11-30	11.150	12.250	11.110	11.700	11.006	19,630,931
2022-11-29	11.100	11.210	11.040	11.190	10.526	7,300,431
2022-11-28	11.000	11.290	10.830	11.240	10.573	8,409,120
2022-11-25	11.060	11.420	11.020	11.130	10.470	11,124,961
2022-11-24	11.600	11.600	11.010	11.150	10.489	21,783,348
2022-11-23	10.440	11.500	10.440	11.500	10.818	18,859,103
2022-11-22	10.500	10.630	10.410	10.450	9.830	2,025,626
2022-11-21	10.410	10.520	10.350	10.500	9.877	1,422,068
2022-11-18	10.590	10.640	10.420	10.460	9.840	1,954,455
2022-11-17	10.600	10.600	10.450	10.590	9.962	1,627,641
2022-11-16	10.670	10.670	10.560	10.600	9.971	2,185,359
2022-11-15	10.430	10.620	10.390	10.610	9.981	2,335,468
2022-11-14	10.480	10.530	10.400	10.430	9.811	1,706,558
2022-11-11	10.550	10.620	10.430	10.430	9.811	2,219,115
2022-11-10	10.450	10.500	10.370	10.420	9.802	1,842,691
2022-11-09	10.550	10.590	10.440	10.500	9.877	1,452,203
2022-11-08	10.590	10.660	10.470	10.560	9.934	1,546,110
2022-11-07	10.670	10.690	10.540	10.630	10.000	1,984,058
2022-11-04	10.520	10.670	10.500	10.660	10.028	2,595,783
2022-11-03	10.520	10.590	10.440	10.520	9.896	1,856,650
2022-11-02	10.370	10.550	10.350	10.540	9.915	2,684,681
2022-11-01	10.100	10.370	10.100	10.370	9.755	2,112,350
2022-10-31	9.860	10.240	9.860	10.100	9.501	1,966,596
2022-10-28	10.310	10.310	9.920	9.940	9.350	2,070,030
2022-10-27	10.300	10.480	10.300	10.310	9.699	1,832,476
2022-10-26	10.380	10.390	10.270	10.320	9.708	1,796,202
2022-10-25	10.010	10.300	9.910	10.290	9.680	1,863,851

← NewerPage 16 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.