Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	13.080	13.080	12.620	12.650	11.750	3,555,604
2022-01-19	13.050	13.110	12.710	12.810	11.898	2,818,467
2022-01-18	13.090	13.280	12.930	13.050	12.121	2,499,094
2022-01-17	12.860	13.250	12.760	13.200	12.260	3,505,994
2022-01-14	13.190	13.280	12.700	12.790	11.880	3,776,310
2022-01-13	13.420	13.420	13.120	13.180	12.242	1,914,822
2022-01-12	13.260	13.410	13.230	13.360	12.409	1,860,932
2022-01-11	13.380	13.500	13.200	13.270	12.325	2,458,405
2022-01-10	13.200	13.350	13.020	13.330	12.381	2,264,733
2022-01-07	13.500	13.740	13.190	13.190	12.251	3,794,308
2022-01-06	13.300	13.610	13.210	13.550	12.586	3,355,510
2022-01-05	13.800	13.820	13.210	13.370	12.418	5,057,103
2022-01-04	13.750	13.900	13.570	13.800	12.818	4,940,955
2021-12-31	13.330	14.110	13.330	13.670	12.697	8,522,955
2021-12-30	13.270	13.430	13.180	13.300	12.353	2,512,118
2021-12-29	13.380	13.380	13.070	13.300	12.353	2,934,583
2021-12-28	13.200	13.460	13.200	13.320	12.372	2,843,881
2021-12-27	13.180	13.380	13.040	13.190	12.251	4,403,987
2021-12-24	14.320	14.320	13.420	13.440	12.483	7,544,535
2021-12-23	13.770	14.160	13.600	14.100	13.096	7,806,220
2021-12-22	13.870	13.900	13.630	13.810	12.827	3,778,465
2021-12-21	13.560	13.870	13.520	13.870	12.883	3,921,280
2021-12-20	13.480	13.840	13.400	13.590	12.623	3,983,016
2021-12-17	13.900	13.980	13.510	13.520	12.558	5,509,309
2021-12-16	13.760	13.940	13.550	13.900	12.911	5,788,940
2021-12-15	14.000	14.130	13.690	13.720	12.743	9,089,170
2021-12-14	14.550	14.650	14.130	14.200	13.189	8,585,653
2021-12-13	14.280	14.520	13.990	14.350	13.329	8,261,276
2021-12-10	14.240	14.670	14.150	14.310	13.291	9,400,881
2021-12-09	14.500	14.620	14.250	14.260	13.245	10,201,321
2021-12-08	13.750	14.620	13.670	14.610	13.570	17,945,011
2021-12-07	14.100	14.440	13.600	14.100	13.096	12,757,146
2021-12-06	13.640	14.150	13.310	14.110	13.106	15,375,647
2021-12-03	13.720	13.980	13.510	13.600	12.632	6,886,636
2021-12-02	13.420	13.870	13.360	13.720	12.743	9,937,221
2021-12-01	13.290	13.570	13.210	13.520	12.558	4,467,104
2021-11-30	13.230	13.720	13.180	13.280	12.335	6,494,716
2021-11-29	12.900	13.180	12.670	13.070	12.140	4,287,706
2021-11-26	13.130	13.530	12.940	13.180	12.242	7,172,807
2021-11-25	13.240	13.350	13.050	13.130	12.195	3,374,442
2021-11-24	13.380	13.430	13.190	13.230	12.288	2,816,266
2021-11-23	13.380	13.490	13.300	13.380	12.428	3,486,293
2021-11-22	13.430	13.570	13.270	13.400	12.446	4,731,651
2021-11-19	12.910	13.480	12.810	13.380	12.428	7,493,355
2021-11-18	13.090	13.360	12.880	12.900	11.982	4,610,940
2021-11-17	13.100	13.310	13.040	13.150	12.214	3,971,093
2021-11-16	13.180	13.190	12.940	13.020	12.093	3,812,849
2021-11-15	13.000	13.340	12.900	13.090	12.158	5,216,265
2021-11-12	12.740	13.050	12.620	12.990	12.065	4,758,435
2021-11-11	12.640	12.820	12.520	12.740	11.833	3,029,370
2021-11-10	12.610	12.620	12.370	12.620	11.722	2,707,730
2021-11-09	12.400	12.690	12.370	12.620	11.722	2,489,243
2021-11-08	12.510	12.680	12.450	12.520	11.629	2,671,830
2021-11-05	12.740	12.920	12.580	12.580	11.685	4,202,454
2021-11-04	12.310	12.850	12.300	12.730	11.824	5,719,920
2021-11-03	12.100	12.410	12.000	12.370	11.490	3,365,584
2021-11-02	12.160	12.350	11.930	12.090	11.229	2,729,066
2021-11-01	11.720	12.270	11.690	12.220	11.350	3,321,526
2021-10-29	11.500	11.730	11.400	11.650	10.821	1,641,950
2021-10-28	12.060	12.060	11.560	11.560	10.737	2,596,495

← NewerPage 20 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.