Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.000	11.090	10.920	10.960	10.948	3,201,190
2026-04-17	11.140	11.140	10.970	11.050	11.038	1,780,531
2026-04-16	11.110	11.160	11.000	11.150	11.138	2,206,920
2026-04-15	11.210	11.270	11.050	11.120	11.108	2,007,940
2026-04-14	11.180	11.220	11.080	11.210	11.198	1,807,310
2026-04-13	11.190	11.190	11.070	11.130	11.118	1,664,700
2026-04-10	11.050	11.280	11.050	11.200	11.188	2,181,130
2026-04-09	11.140	11.250	10.930	10.990	10.978	2,099,295
2026-04-08	11.010	11.200	11.010	11.180	11.168	1,778,567
2026-04-07	10.910	10.950	10.730	10.910	10.898	1,666,810
2026-04-03	11.090	11.170	10.860	10.890	10.878	1,606,851
2026-04-02	11.300	11.300	11.090	11.140	11.128	1,413,915
2026-04-01	11.300	11.430	11.290	11.320	11.308	1,662,728
2026-03-31	11.220	11.440	11.150	11.280	11.268	1,833,725
2026-03-30	11.130	11.230	11.040	11.200	11.188	1,160,349
2026-03-27	11.050	11.200	11.000	11.180	11.168	1,272,160
2026-03-26	11.210	11.380	11.090	11.130	11.118	1,695,180
2026-03-25	11.020	11.300	11.020	11.200	11.188	1,913,144
2026-03-24	10.780	11.080	10.650	11.080	11.068	2,595,280
2026-03-23	11.220	11.220	10.500	10.630	10.619	4,327,116
2026-03-20	11.800	11.810	11.320	11.320	11.308	2,941,947
2026-03-19	11.830	11.980	11.710	11.770	11.758	2,401,092
2026-03-18	11.950	12.060	11.810	11.930	11.917	2,597,895
2026-03-17	11.920	12.060	11.880	11.930	11.917	3,841,151
2026-03-16	11.760	12.000	11.720	11.920	11.907	3,252,290
2026-03-13	11.750	11.900	11.710	11.810	11.797	2,446,493
2026-03-12	11.870	11.870	11.750	11.750	11.738	2,211,180
2026-03-11	11.840	11.990	11.760	11.870	11.857	3,640,890
2026-03-10	11.520	12.270	11.520	11.860	11.847	6,031,511
2026-03-09	11.400	11.510	11.270	11.470	11.458	1,979,019
2026-03-06	11.340	11.510	11.330	11.490	11.478	2,514,170
2026-03-05	11.370	11.450	11.310	11.350	11.338	2,358,011
2026-03-04	11.310	11.550	11.130	11.300	11.288	3,592,150
2026-03-03	11.580	11.710	11.290	11.300	11.288	3,699,715
2026-03-02	11.800	11.800	11.490	11.600	11.588	3,603,229
2026-02-27	12.030	12.030	11.860	11.880	11.867	2,530,464
2026-02-26	12.050	12.050	11.950	11.980	11.967	2,294,599
2026-02-25	12.020	12.110	11.970	12.030	12.017	2,683,180
2026-02-24	11.930	12.030	11.890	12.000	11.987	2,619,260
2026-02-13	11.870	11.960	11.830	11.880	11.867	2,848,350
2026-02-12	11.930	11.940	11.800	11.820	11.807	1,800,024
2026-02-11	11.920	11.950	11.870	11.900	11.887	1,390,230
2026-02-10	11.950	11.960	11.880	11.890	11.877	1,977,080
2026-02-09	11.870	11.950	11.850	11.930	11.917	2,131,473
2026-02-06	11.810	11.910	11.760	11.830	11.817	1,666,850
2026-02-05	11.800	11.920	11.750	11.860	11.847	2,154,718
2026-02-04	11.720	11.890	11.700	11.830	11.817	1,929,793
2026-02-03	11.660	11.760	11.650	11.760	11.748	1,656,078
2026-02-02	11.850	11.890	11.610	11.610	11.598	2,281,018
2026-01-30	11.840	11.910	11.680	11.870	11.857	2,743,630
2026-01-29	11.960	12.010	11.750	11.790	11.778	3,816,429
2026-01-28	12.120	12.120	11.950	11.950	11.937	3,134,833
2026-01-27	12.030	12.150	11.870	12.120	12.107	3,179,703
2026-01-26	12.300	12.350	11.990	12.090	12.077	4,443,590
2026-01-23	12.260	12.370	12.180	12.340	12.327	4,344,608
2026-01-22	12.200	12.350	12.180	12.300	12.287	3,001,360
2026-01-21	12.130	12.220	12.020	12.220	12.207	2,925,630
2026-01-20	12.150	12.230	12.080	12.160	12.147	2,669,263
2026-01-19	12.000	12.160	11.980	12.160	12.147	2,867,275
2026-01-16	12.200	12.240	12.010	12.050	12.037	5,004,066

← NewerPage 3 of 5 · 242 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.