Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	12.160	12.440	12.160	12.250	12.237	5,372,500
2026-01-14	12.290	12.480	12.160	12.240	12.227	10,388,230
2026-01-13	12.150	12.980	11.960	12.470	12.457	15,114,610
2026-01-12	11.890	12.130	11.890	12.120	12.107	5,279,003
2026-01-09	11.860	11.940	11.790	11.870	11.857	3,561,741
2026-01-08	11.780	11.880	11.730	11.850	11.837	2,657,366
2026-01-07	11.980	12.000	11.760	11.780	11.768	4,281,462
2026-01-06	11.720	11.970	11.720	11.970	11.957	4,416,370
2026-01-05	11.870	11.870	11.700	11.720	11.708	3,198,570
2025-12-31	11.860	11.920	11.700	11.830	11.817	2,649,898
2025-12-30	11.860	11.920	11.760	11.860	11.847	2,197,188
2025-12-29	11.840	11.910	11.730	11.860	11.847	2,988,562
2025-12-26	11.850	12.010	11.760	11.780	11.768	2,673,808
2025-12-25	11.760	11.840	11.680	11.820	11.807	1,968,861
2025-12-24	11.680	11.890	11.620	11.770	11.758	2,094,350
2025-12-23	11.920	11.920	11.620	11.650	11.638	2,960,001
2025-12-22	11.840	12.080	11.810	11.910	11.897	3,303,530
2025-12-19	11.640	11.880	11.600	11.840	11.827	2,742,760
2025-12-18	11.560	11.730	11.530	11.640	11.628	3,079,001
2025-12-17	11.570	11.680	11.380	11.550	11.538	2,927,730
2025-12-16	11.620	11.690	11.400	11.570	11.558	3,086,890
2025-12-15	11.500	11.640	11.420	11.550	11.538	1,799,501
2025-12-12	11.640	11.720	11.510	11.550	11.538	2,371,700
2025-12-11	11.960	12.000	11.600	11.630	11.618	4,498,176
2025-12-10	12.000	12.050	11.900	11.950	11.937	1,869,957
2025-12-09	12.140	12.170	11.980	11.980	11.967	2,176,780
2025-12-08	12.200	12.210	12.110	12.120	12.107	1,684,298
2025-12-05	11.990	12.150	11.860	12.130	12.117	2,320,499
2025-12-04	12.080	12.130	11.920	11.980	11.967	2,152,600
2025-12-03	12.140	12.210	12.020	12.080	12.067	2,144,311
2025-12-02	12.180	12.200	12.090	12.140	12.127	1,367,660
2025-12-01	12.140	12.280	12.060	12.180	12.167	2,444,030
2025-11-28	11.990	12.130	11.900	12.130	12.117	2,016,000
2025-11-27	12.040	12.060	11.960	11.990	11.977	2,108,391
2025-11-26	12.160	12.220	11.980	12.010	11.997	2,297,990
2025-11-25	12.170	12.300	12.120	12.140	12.127	2,298,344
2025-11-24	12.020	12.250	11.990	12.180	12.167	2,557,033
2025-11-21	12.230	12.280	11.910	11.970	11.957	4,452,111
2025-11-20	12.440	12.560	12.270	12.280	12.267	4,011,642
2025-11-19	12.510	12.610	12.420	12.510	12.497	2,842,740
2025-11-18	12.730	12.790	12.470	12.510	12.497	3,435,190
2025-11-17	12.700	12.800	12.570	12.730	12.717	4,275,628
2025-11-14	12.610	12.750	12.580	12.620	12.607	4,221,430
2025-11-13	12.480	12.610	12.410	12.590	12.577	3,006,642
2025-11-12	12.570	12.570	12.410	12.460	12.447	2,402,382
2025-11-11	12.540	12.620	12.480	12.560	12.547	2,820,240
2025-11-10	12.550	12.570	12.400	12.540	12.527	3,181,539
2025-11-07	12.630	12.630	12.510	12.530	12.517	2,867,807
2025-11-06	12.550	12.650	12.440	12.650	12.637	4,004,671
2025-11-05	12.410	12.590	12.350	12.510	12.497	2,394,432
2025-11-04	12.530	12.650	12.420	12.470	12.457	2,613,340
2025-11-03	12.510	12.560	12.420	12.560	12.547	2,390,143
2025-10-31	12.400	12.520	12.350	12.500	12.487	2,637,072
2025-10-30	12.520	12.520	12.320	12.350	12.337	3,233,308
2025-10-29	12.660	12.670	12.460	12.520	12.507	4,218,925
2025-10-28	12.600	12.780	12.580	12.730	12.717	3,632,975
2025-10-27	12.620	12.700	12.520	12.630	12.617	3,086,335
2025-10-24	12.550	12.650	12.520	12.570	12.557	2,655,754
2025-10-23	12.500	12.550	12.360	12.520	12.507	2,152,370
2025-10-22	12.510	12.610	12.460	12.480	12.467	2,168,490

← NewerPage 4 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.