Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.380	12.620	12.330	12.580	12.567	3,040,800
2025-10-20	12.300	12.420	12.260	12.400	12.387	2,453,318
2025-10-17	12.560	12.590	12.200	12.210	12.197	4,290,067
2025-10-16	12.680	12.770	12.560	12.560	12.547	2,924,350
2025-10-15	12.480	12.730	12.480	12.710	12.697	3,861,250
2025-10-14	12.540	12.680	12.460	12.490	12.477	3,465,531
2025-10-13	12.580	12.590	12.310	12.540	12.527	4,721,021
2025-10-10	12.740	12.950	12.740	12.840	12.826	3,816,274
2025-10-09	12.750	12.900	12.640	12.810	12.796	4,587,436
2025-09-30	12.750	13.050	12.680	12.930	12.916	7,178,244
2025-09-29	12.780	12.830	12.440	12.760	12.746	4,128,670
2025-09-26	12.870	13.040	12.660	12.800	12.786	4,939,150
2025-09-25	13.110	13.270	12.850	12.850	12.836	7,495,040
2025-09-24	13.300	13.370	13.020	13.170	13.156	10,644,580
2025-09-23	13.000	13.650	12.650	13.490	13.476	15,290,160
2025-09-22	13.100	13.180	12.900	13.010	12.996	3,701,580
2025-09-19	13.400	13.450	13.010	13.130	13.116	7,841,100
2025-09-18	13.670	13.950	13.290	13.490	13.476	10,023,680
2025-09-17	13.480	13.880	13.480	13.660	13.646	9,156,629
2025-09-16	13.330	13.510	13.270	13.490	13.476	6,024,039
2025-09-15	13.310	13.490	13.290	13.320	13.306	4,320,922
2025-09-12	13.450	13.530	13.260	13.270	13.256	5,507,758
2025-09-11	13.350	13.530	13.150	13.460	13.446	6,016,578
2025-09-10	13.350	13.820	13.350	13.390	13.376	6,154,160
2025-09-09	13.480	13.540	13.340	13.430	13.416	4,071,110
2025-09-08	13.400	13.650	13.330	13.480	13.466	5,874,359
2025-09-05	13.090	13.650	13.030	13.530	13.516	7,613,368
2025-09-04	13.540	13.610	12.900	13.100	13.086	10,656,160
2025-09-03	13.830	14.300	13.600	13.700	13.685	13,989,640
2025-09-02	13.620	13.810	13.290	13.720	13.705	9,351,046
2025-09-01	13.780	13.870	13.620	13.670	13.656	7,031,860
2025-08-29	13.740	14.030	13.550	13.780	13.765	10,020,770
2025-08-28	13.700	13.860	13.300	13.750	13.735	11,102,970
2025-08-27	14.100	14.260	13.720	13.720	13.705	11,992,930
2025-08-26	14.440	14.460	14.120	14.160	14.145	13,581,920
2025-08-25	14.750	14.970	14.200	14.360	14.345	20,559,850
2025-08-22	14.130	14.900	14.040	14.550	14.535	19,794,699
2025-08-21	14.140	14.340	13.910	14.280	14.215	14,856,920
2025-08-20	13.790	14.150	13.710	14.110	14.046	16,200,040
2025-08-19	13.730	13.890	13.610	13.790	13.727	9,364,202
2025-08-18	13.730	13.850	13.660	13.760	13.697	10,630,490
2025-08-15	13.400	13.820	13.400	13.810	13.747	9,734,171
2025-08-14	13.770	13.830	13.380	13.450	13.389	11,173,530
2025-08-13	13.860	13.910	13.730	13.810	13.747	11,662,540
2025-08-12	13.600	13.970	13.490	13.860	13.797	18,202,529
2025-08-11	13.430	13.820	13.250	13.700	13.638	23,747,080
2025-08-08	13.080	13.270	12.950	13.100	13.040	8,220,210
2025-08-07	13.200	13.250	13.030	13.080	13.020	5,479,741
2025-08-06	13.070	13.200	13.030	13.200	13.140	5,668,856
2025-08-05	12.940	13.090	12.940	13.090	13.030	5,061,149
2025-08-04	12.840	12.970	12.710	12.950	12.891	4,289,610
2025-08-01	12.760	12.910	12.760	12.840	12.781	3,172,060
2025-07-31	12.850	12.920	12.740	12.770	12.712	4,710,195
2025-07-30	13.040	13.040	12.780	12.870	12.811	5,994,910
2025-07-29	13.160	13.170	12.820	13.020	12.961	9,874,677
2025-07-28	13.420	13.450	13.180	13.220	13.160	7,563,716
2025-07-25	13.280	13.420	13.180	13.330	13.269	7,753,053
2025-07-24	13.160	13.270	13.160	13.260	13.200	5,591,246
2025-07-23	13.450	13.450	13.150	13.190	13.130	9,380,765
2025-07-22	13.330	13.730	13.310	13.450	13.389	11,903,830

← NewerPage 5 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.