Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	10.150	10.380	10.030	10.070	9.473	1,639,331
2022-10-21	10.190	10.320	10.110	10.210	9.604	985,252
2022-10-20	10.210	10.350	10.070	10.210	9.604	1,423,948
2022-10-19	10.380	10.430	10.270	10.290	9.680	1,258,104
2022-10-18	10.400	10.510	10.310	10.320	9.708	1,372,496
2022-10-17	10.350	10.440	10.260	10.390	9.774	1,225,263
2022-10-14	10.220	10.350	10.220	10.320	9.708	1,561,890
2022-10-13	10.120	10.240	10.080	10.220	9.614	1,593,003
2022-10-12	9.850	10.140	9.780	10.120	9.520	1,370,604
2022-10-11	9.800	9.870	9.610	9.850	9.266	939,097
2022-10-10	9.930	9.940	9.680	9.750	9.172	1,188,057
2022-09-30	9.990	10.010	9.830	9.870	9.285	1,128,004
2022-09-29	10.080	10.230	9.870	9.980	9.388	1,622,430
2022-09-28	10.370	10.370	10.040	10.050	9.454	1,566,673
2022-09-27	10.220	10.380	10.130	10.370	9.755	1,468,899
2022-09-26	10.310	10.360	10.100	10.130	9.529	1,881,675
2022-09-23	10.650	10.710	10.350	10.420	9.802	1,726,223
2022-09-22	10.690	10.800	10.610	10.640	10.009	1,215,347
2022-09-21	10.680	10.840	10.500	10.810	10.169	1,453,264
2022-09-20	10.400	10.780	10.400	10.730	10.094	2,200,804
2022-09-19	10.430	10.570	10.330	10.380	9.764	1,763,416
2022-09-16	10.930	10.990	10.580	10.600	9.971	1,574,395
2022-09-15	11.170	11.170	10.810	10.930	10.282	2,363,679
2022-09-14	11.170	11.170	11.020	11.090	10.432	1,495,610
2022-09-13	11.210	11.350	11.200	11.280	10.611	1,562,698
2022-09-09	11.200	11.310	11.170	11.210	10.545	1,844,677
2022-09-08	11.320	11.410	11.230	11.280	10.611	2,346,674
2022-09-07	11.280	11.350	11.190	11.320	10.649	1,867,675
2022-09-06	11.100	11.290	11.040	11.280	10.611	2,239,671
2022-09-05	11.070	11.140	10.960	11.030	10.376	1,565,077
2022-09-02	10.990	11.100	10.950	11.070	10.413	912,589
2022-09-01	10.980	11.130	10.950	11.000	10.348	1,756,589
2022-08-31	11.350	11.360	10.980	11.020	10.366	3,435,282
2022-08-30	11.530	11.580	11.350	11.400	10.724	1,882,107
2022-08-29	11.100	11.630	10.990	11.530	10.846	4,957,548
2022-08-26	11.150	11.420	11.110	11.290	10.620	3,212,729
2022-08-25	11.220	11.360	10.950	11.130	10.470	3,415,260
2022-08-24	11.620	11.750	11.140	11.220	10.555	6,091,507
2022-08-23	11.620	11.820	11.610	11.660	10.968	3,033,750
2022-08-22	11.640	11.760	11.500	11.750	11.053	4,000,986
2022-08-19	12.020	12.020	11.680	11.710	11.015	7,522,234
2022-08-18	12.000	12.160	11.960	12.020	11.307	5,003,832
2022-08-17	12.060	12.090	11.900	12.030	11.316	4,545,490
2022-08-16	12.090	12.250	12.020	12.210	11.341	5,390,605
2022-08-15	12.130	12.150	11.900	12.040	11.183	4,840,501
2022-08-12	12.210	12.420	12.100	12.110	11.248	7,514,925
2022-08-11	12.300	12.310	12.080	12.250	11.378	5,750,769
2022-08-10	12.150	12.380	12.030	12.210	11.341	5,983,533
2022-08-09	12.420	12.670	12.150	12.230	11.360	7,718,573
2022-08-08	11.970	12.480	11.810	12.470	11.582	9,008,987
2022-08-05	12.060	12.350	11.810	12.050	11.192	7,253,152
2022-08-04	12.390	12.400	11.730	12.200	11.332	11,065,755
2022-08-03	12.500	13.100	12.190	12.360	11.480	14,579,219
2022-08-02	12.920	12.960	12.130	12.650	11.750	14,463,631
2022-08-01	13.430	13.500	13.000	13.190	12.251	22,943,573
2022-07-29	12.700	13.200	12.470	13.170	12.233	22,872,441
2022-07-28	12.420	12.730	12.400	12.600	11.703	9,668,395
2022-07-27	12.220	12.650	12.170	12.540	11.647	11,198,072
2022-07-26	11.900	12.300	11.720	12.300	11.425	5,238,966
2022-07-25	12.210	12.290	11.830	11.900	11.053	5,096,592

← NewerPage 17 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.