Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.530	9.690	9.250	9.300	9.290	3,243,040
2026-07-16	9.430	9.700	9.360	9.590	9.580	3,093,600
2026-07-15	9.460	9.630	9.320	9.530	9.520	3,327,535
2026-07-14	9.050	9.270	8.900	9.260	9.250	2,318,570
2026-07-13	9.160	9.350	9.010	9.060	9.050	3,581,270
2026-07-10	9.090	9.410	8.990	9.270	9.260	3,250,420
2026-07-09	9.220	9.230	8.980	9.090	9.080	2,475,230
2026-07-08	9.320	9.320	9.040	9.210	9.200	2,075,550
2026-07-07	9.560	9.670	9.300	9.320	9.310	2,846,507
2026-07-06	9.720	9.810	9.550	9.590	9.580	3,389,230
2026-07-03	9.300	9.850	9.220	9.750	9.740	5,107,473
2026-07-02	9.180	9.440	9.170	9.210	9.200	2,526,090
2026-07-01	9.080	9.300	9.080	9.200	9.190	2,846,052
2026-06-30	8.990	9.200	8.970	9.080	9.070	2,498,460
2026-06-29	9.080	9.130	8.810	9.020	9.010	3,124,590
2026-06-26	9.390	9.390	9.090	9.110	9.100	3,128,680
2026-06-25	9.780	9.780	9.370	9.390	9.380	3,886,480
2026-06-24	10.050	10.070	9.700	9.740	9.730	3,174,963
2026-06-23	9.880	10.140	9.800	10.050	10.039	2,944,162
2026-06-22	9.980	10.030	9.590	9.890	9.880	4,673,191
2026-06-18	10.120	10.170	9.960	10.000	9.989	2,806,760
2026-06-17	10.450	10.450	10.090	10.180	10.169	3,002,710
2026-06-16	10.260	10.480	10.200	10.430	10.419	3,843,809
2026-06-15	10.090	10.310	10.090	10.260	10.249	2,651,180
2026-06-12	10.100	10.180	9.970	10.100	10.089	2,648,668
2026-06-11	10.170	10.240	9.890	10.030	10.019	2,817,660
2026-06-10	10.400	10.430	10.090	10.250	10.239	3,131,814
2026-06-09	10.540	10.580	10.310	10.450	10.439	2,907,610
2026-06-08	10.320	10.880	10.280	10.510	10.499	4,653,849
2026-06-05	10.580	10.720	10.170	10.590	10.579	5,286,962
2026-06-04	10.650	10.860	10.520	10.580	10.569	3,403,535
2026-06-03	10.850	10.910	10.640	10.730	10.719	3,077,866
2026-06-02	10.920	11.060	10.780	10.890	10.878	2,967,400
2026-06-01	10.670	11.020	10.540	10.920	10.908	4,736,458
2026-05-29	10.950	11.160	10.600	10.670	10.659	5,954,190
2026-05-28	11.100	11.180	10.780	10.990	10.978	4,413,451
2026-05-27	11.380	11.600	11.050	11.130	11.118	7,074,826
2026-05-26	11.940	11.950	11.340	11.470	11.458	7,860,533
2026-05-25	12.120	12.130	11.850	12.010	11.997	6,326,858
2026-05-22	11.980	12.150	11.900	12.110	12.097	7,355,239
2026-05-21	12.100	12.330	11.920	11.940	11.927	8,696,814
2026-05-20	12.520	12.520	11.980	12.110	12.097	10,195,430
2026-05-19	12.300	12.860	12.300	12.410	12.397	14,296,260
2026-05-18	12.980	12.980	12.360	12.400	12.387	20,871,211
2026-05-15	11.730	12.940	11.730	12.940	12.926	14,402,370
2026-05-14	12.000	12.090	11.760	11.760	11.748	4,591,173
2026-05-13	11.730	12.100	11.600	11.980	11.967	8,328,110
2026-05-12	11.840	11.900	11.550	11.740	11.728	8,776,710
2026-05-11	12.440	12.660	11.760	11.850	11.837	16,040,620
2026-05-08	12.700	12.910	12.410	12.690	12.677	13,309,470
2026-05-07	12.270	12.880	12.130	12.570	12.557	15,765,940
2026-05-06	11.300	12.380	11.280	12.270	12.257	18,012,600
2026-04-30	11.070	11.430	11.010	11.290	11.278	5,746,641
2026-04-29	10.730	11.000	10.730	10.920	10.908	2,282,079
2026-04-28	10.850	10.860	10.650	10.790	10.779	2,642,840
2026-04-27	10.700	10.870	10.680	10.850	10.839	2,664,820
2026-04-24	10.610	10.780	10.460	10.700	10.689	2,568,875
2026-04-23	10.820	10.870	10.610	10.660	10.649	2,978,130
2026-04-22	10.820	10.850	10.630	10.850	10.839	2,845,870
2026-04-21	10.980	10.980	10.780	10.820	10.809	2,147,401

← NewerPage 2 of 3 · 121 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.