Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	12.130	12.380	12.040	12.220	11.350	5,308,713
2022-07-21	12.300	12.300	12.050	12.150	11.285	4,979,459
2022-07-20	12.340	12.420	12.150	12.360	11.480	5,626,500
2022-07-19	12.170	12.560	12.100	12.430	11.545	9,189,891
2022-07-18	11.650	12.140	11.650	12.140	11.276	6,915,790
2022-07-15	11.800	12.040	11.600	11.610	10.784	6,628,245
2022-07-14	11.830	12.100	11.790	11.910	11.062	4,622,256
2022-07-13	11.590	11.930	11.580	11.900	11.053	5,363,900
2022-07-12	11.900	12.140	11.660	11.670	10.839	6,757,332
2022-07-11	12.150	12.300	11.900	12.040	11.183	5,767,531
2022-07-08	12.500	12.560	12.250	12.260	11.387	7,971,855
2022-07-07	12.110	12.590	12.020	12.550	11.657	12,130,217
2022-07-06	12.230	12.270	11.900	12.010	11.155	6,014,305
2022-07-05	12.340	12.420	12.000	12.150	11.285	8,259,900
2022-07-04	12.460	12.470	12.160	12.280	11.406	7,322,217
2022-07-01	12.580	12.610	12.370	12.460	11.573	7,087,485
2022-06-30	12.450	12.670	12.330	12.400	11.517	10,576,083
2022-06-29	13.470	13.480	12.490	12.540	11.647	23,938,749
2022-06-28	13.180	13.910	12.920	13.760	12.781	27,329,319
2022-06-27	13.430	13.430	12.940	13.150	12.214	18,340,735
2022-06-24	12.960	13.350	12.630	13.310	12.363	25,248,876
2022-06-23	12.370	13.020	12.370	12.950	12.028	22,368,783
2022-06-22	12.550	12.720	12.210	12.290	11.415	11,974,988
2022-06-21	12.950	12.980	12.350	12.530	11.638	13,071,169
2022-06-20	12.860	13.040	12.740	12.890	11.973	12,596,153
2022-06-17	12.610	12.980	12.410	12.850	11.935	16,517,515
2022-06-16	12.700	12.830	12.510	12.610	11.712	12,666,106
2022-06-15	13.180	13.330	12.630	12.660	11.759	20,845,441
2022-06-14	13.300	13.420	12.760	13.190	12.251	18,983,779
2022-06-13	13.200	13.650	13.100	13.420	12.465	21,456,631
2022-06-10	13.000	13.480	12.880	13.350	12.400	23,345,978
2022-06-09	13.800	13.830	13.010	13.200	12.260	28,168,775
2022-06-08	14.330	14.530	13.450	14.220	13.208	40,899,069
2022-06-07	15.690	15.890	14.640	14.640	13.598	43,658,999
2022-06-06	16.300	16.910	15.410	16.270	15.112	47,690,276
2022-06-02	15.260	17.500	14.660	16.890	15.688	57,638,568
2022-06-01	14.490	17.180	14.490	15.920	14.787	57,497,909
2022-05-31	15.680	17.260	15.010	16.100	14.954	65,631,311
2022-05-30	13.860	15.690	13.280	15.690	14.573	41,822,044
2022-05-27	13.000	14.260	12.700	14.260	13.245	48,669,915
2022-05-26	12.960	12.960	12.810	12.960	12.038	12,588,148
2022-05-25	10.750	11.780	10.700	11.780	10.942	7,922,764
2022-05-24	10.850	11.260	10.560	10.710	9.948	8,832,581
2022-05-23	10.650	11.130	10.600	10.890	10.115	6,596,026
2022-05-20	10.660	10.830	10.520	10.660	9.901	2,623,417
2022-05-19	10.320	10.680	10.320	10.650	9.892	2,983,071
2022-05-18	10.320	10.640	10.210	10.540	9.790	3,760,985
2022-05-17	10.130	10.440	10.090	10.310	9.576	2,807,086
2022-05-16	10.320	10.450	10.110	10.130	9.409	2,143,100
2022-05-13	9.930	10.310	9.910	10.310	9.576	3,563,989
2022-05-12	9.890	10.020	9.790	9.930	9.223	1,584,914
2022-05-11	9.890	10.240	9.820	9.910	9.205	2,464,789
2022-05-10	9.750	9.910	9.650	9.900	9.195	1,218,795
2022-05-09	9.680	10.020	9.600	9.840	9.140	1,239,164
2022-05-06	9.600	9.900	9.570	9.740	9.047	1,696,134
2022-05-05	9.860	10.120	9.690	9.920	9.214	3,012,267
2022-04-29	9.480	9.940	9.450	9.850	9.149	2,811,248
2022-04-28	9.500	9.620	9.300	9.330	8.666	1,457,537
2022-04-27	9.100	9.630	8.830	9.580	8.898	2,633,648
2022-04-26	9.610	9.810	9.180	9.180	8.527	2,424,056

← NewerPage 18 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.