Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	13.200	13.360	13.190	13.360	13.299	8,677,835
2025-07-18	13.330	13.340	13.130	13.240	13.180	6,969,450
2025-07-17	13.200	13.320	13.110	13.320	13.259	8,129,410
2025-07-16	13.120	13.220	13.050	13.160	13.100	5,279,270
2025-07-15	13.230	13.380	12.970	13.150	13.090	8,932,182
2025-07-14	13.110	13.250	13.060	13.240	13.180	6,660,640
2025-07-11	13.080	13.150	13.010	13.110	13.050	5,932,329
2025-07-10	13.030	13.100	12.970	13.080	13.020	5,143,190
2025-07-09	13.090	13.280	13.060	13.100	13.040	8,134,641
2025-07-08	12.900	13.140	12.860	13.050	12.991	5,858,600
2025-07-07	12.910	12.940	12.780	12.900	12.841	4,330,240
2025-07-04	13.090	13.090	12.850	12.870	12.811	4,983,820
2025-07-03	12.990	13.110	12.980	13.050	12.991	4,844,690
2025-07-02	13.190	13.310	13.010	13.040	12.981	6,199,650
2025-07-01	13.090	13.270	13.010	13.190	13.130	8,340,010
2025-06-30	13.010	13.100	12.910	13.090	13.030	6,310,401
2025-06-27	13.080	13.200	12.990	13.010	12.951	7,036,900
2025-06-26	13.200	13.290	12.980	12.990	12.931	11,590,830
2025-06-25	12.730	13.280	12.660	13.240	13.180	16,774,230
2025-06-24	12.450	12.780	12.440	12.750	12.692	9,354,228
2025-06-23	12.260	12.420	12.120	12.370	12.314	5,223,770
2025-06-20	12.300	12.400	12.240	12.300	12.244	5,104,560
2025-06-19	12.780	12.820	12.300	12.330	12.274	8,839,940
2025-06-18	12.940	12.960	12.630	12.780	12.722	7,297,380
2025-06-17	12.920	12.990	12.850	12.960	12.901	5,055,434
2025-06-16	12.700	12.950	12.700	12.920	12.861	5,824,590
2025-06-13	13.320	13.340	12.770	12.830	12.772	12,792,710
2025-06-12	13.500	13.530	13.250	13.320	13.259	9,465,783
2025-06-11	13.560	13.730	13.500	13.530	13.468	11,431,900
2025-06-10	13.420	13.650	13.200	13.650	13.588	17,728,010
2025-06-09	13.310	13.440	13.310	13.420	13.359	11,571,800
2025-06-06	13.680	13.680	13.250	13.310	13.249	21,258,400
2025-06-05	14.570	14.570	13.610	13.850	13.787	32,915,660
2025-06-04	14.530	14.890	14.180	14.850	14.782	18,939,170
2025-06-03	14.500	14.790	14.400	14.530	14.464	22,447,051
2025-05-30	16.290	16.290	14.940	14.950	14.882	44,118,953
2025-05-29	15.000	16.600	15.000	16.600	16.524	48,011,762
2025-05-28	14.900	15.850	14.900	15.090	15.021	31,730,330
2025-05-27	15.130	15.380	14.620	14.880	14.812	27,026,211
2025-05-26	15.350	15.980	14.880	15.200	15.131	33,686,160
2025-05-23	15.300	16.380	15.180	15.390	15.320	50,409,031
2025-05-22	14.600	15.980	14.530	15.340	15.270	51,299,512
2025-05-21	14.740	14.930	14.480	14.530	14.464	21,393,859
2025-05-20	14.590	15.400	14.320	14.940	14.872	39,325,168
2025-05-19	14.480	14.580	14.070	14.390	14.324	26,267,949
2025-05-16	13.330	14.480	13.330	14.120	14.056	26,467,439
2025-05-15	14.000	14.000	13.410	13.420	13.359	15,365,400
2025-05-14	14.100	14.650	14.000	14.150	14.086	20,450,850
2025-05-13	14.330	14.410	13.920	14.100	14.036	12,110,820
2025-05-12	14.260	14.340	14.080	14.210	14.145	14,808,340
2025-05-09	14.390	14.420	13.890	14.190	14.125	15,917,790
2025-05-08	14.410	14.680	14.260	14.290	14.225	27,211,770
2025-05-07	13.930	15.020	13.870	14.740	14.673	37,775,219
2025-05-06	13.460	13.810	13.390	13.800	13.737	14,273,410
2025-04-30	13.200	13.390	13.180	13.300	13.239	10,410,290
2025-04-29	13.130	13.340	12.980	13.170	13.110	9,779,125
2025-04-28	13.830	13.830	13.160	13.170	13.110	17,079,980
2025-04-25	13.990	14.090	13.660	13.930	13.867	14,473,830
2025-04-24	14.170	14.350	13.900	13.950	13.886	22,010,850
2025-04-23	13.670	14.480	13.640	14.470	14.404	32,791,828

← NewerPage 6 of 21 · 1,209 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.