Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	10.340	10.340	9.630	9.650	8.963	3,304,480
2022-04-22	10.570	10.740	10.200	10.450	9.706	2,739,228
2022-04-21	11.320	11.340	10.630	10.680	9.920	2,806,694
2022-04-20	11.270	11.520	11.130	11.190	10.394	3,323,754
2022-04-19	11.380	11.580	11.270	11.400	10.589	4,374,771
2022-04-18	11.540	11.780	11.320	11.360	10.551	5,493,434
2022-04-15	10.870	11.110	10.710	10.980	10.198	1,902,311
2022-04-14	10.800	11.070	10.800	10.940	10.161	1,297,743
2022-04-13	10.820	10.860	10.660	10.740	9.976	949,176
2022-04-12	10.740	10.950	10.550	10.890	10.115	1,920,680
2022-04-11	10.980	11.200	10.660	10.780	10.013	2,231,192
2022-04-08	11.410	11.440	10.950	11.090	10.301	2,459,562
2022-04-07	11.570	11.680	11.320	11.400	10.589	1,527,878
2022-04-06	11.470	11.630	11.400	11.630	10.802	1,906,588
2022-04-01	11.420	11.500	11.300	11.470	10.654	1,729,073
2022-03-31	11.560	11.560	11.370	11.400	10.589	2,818,665
2022-03-30	11.380	11.630	11.380	11.500	10.681	2,696,606
2022-03-29	11.630	11.740	11.300	11.390	10.579	2,784,477
2022-03-28	11.290	11.740	11.270	11.600	10.774	4,032,280
2022-03-25	11.100	11.460	11.040	11.300	10.496	2,359,622
2022-03-24	11.250	11.320	11.070	11.100	10.310	1,718,545
2022-03-23	11.350	11.450	11.250	11.320	10.514	1,632,032
2022-03-22	11.100	11.300	11.090	11.270	10.468	1,614,882
2022-03-21	11.140	11.210	11.050	11.190	10.394	1,727,770
2022-03-18	10.970	11.140	10.880	11.140	10.347	1,600,361
2022-03-17	11.030	11.200	10.950	10.980	10.198	2,464,982
2022-03-16	10.760	10.970	10.450	10.900	10.124	1,965,064
2022-03-15	11.250	11.410	10.610	10.620	9.864	2,272,040
2022-03-14	11.510	11.620	11.380	11.380	10.570	1,726,364
2022-03-11	11.270	11.510	11.170	11.470	10.654	1,583,872
2022-03-10	11.370	11.540	11.260	11.430	10.616	1,480,211
2022-03-09	11.440	11.550	10.870	11.160	10.366	2,462,584
2022-03-08	11.900	11.960	11.390	11.470	10.654	2,656,600
2022-03-07	12.080	12.080	11.850	11.900	11.053	2,007,673
2022-03-04	12.110	12.230	12.030	12.070	11.211	2,191,884
2022-03-03	12.250	12.270	12.140	12.200	11.332	1,733,149
2022-03-02	12.170	12.280	12.100	12.240	11.369	1,805,176
2022-03-01	12.100	12.250	12.100	12.230	11.360	2,318,449
2022-02-28	12.390	12.640	12.100	12.170	11.304	3,164,173
2022-02-25	12.050	12.200	12.030	12.080	11.220	1,465,043
2022-02-24	12.240	12.400	11.880	12.000	11.146	3,458,688
2022-02-23	12.120	12.400	12.120	12.300	11.425	2,179,802
2022-02-22	12.290	12.290	12.080	12.120	11.257	1,766,808
2022-02-21	12.190	12.320	12.100	12.320	11.443	1,814,804
2022-02-18	12.100	12.200	12.040	12.190	11.322	2,383,418
2022-02-17	12.520	12.520	12.120	12.200	11.332	4,486,246
2022-02-16	12.100	12.740	12.100	12.490	11.601	4,908,075
2022-02-15	12.100	12.140	12.000	12.060	11.202	1,677,553
2022-02-14	11.960	12.150	11.910	12.050	11.192	1,784,423
2022-02-11	12.290	12.290	11.990	12.000	11.146	2,428,916
2022-02-10	12.440	12.440	12.220	12.290	11.415	1,720,838
2022-02-09	12.300	12.430	12.250	12.410	11.527	1,372,168
2022-02-08	12.100	12.280	12.050	12.280	11.406	1,708,955
2022-02-07	12.050	12.190	12.000	12.130	11.267	1,804,957
2022-01-28	11.730	11.950	11.600	11.920	11.072	1,611,599
2022-01-27	12.050	12.070	11.650	11.710	10.877	1,580,042
2022-01-26	11.910	12.120	11.860	12.010	11.155	1,553,435
2022-01-25	12.460	12.510	11.890	11.910	11.062	2,767,789
2022-01-24	12.440	12.590	12.410	12.460	11.573	1,151,916
2022-01-21	12.660	12.690	12.400	12.440	11.555	2,212,314

← NewerPage 19 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.