Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.500	13.830	13.460	13.570	13.508	12,911,190
2025-04-21	13.370	13.920	13.260	13.790	13.727	16,692,061
2025-04-18	13.550	13.850	13.300	13.360	13.299	14,830,490
2025-04-17	12.990	14.090	12.930	13.810	13.747	25,146,301
2025-04-16	13.390	13.500	12.930	13.090	13.030	14,007,460
2025-04-15	13.770	13.770	13.270	13.390	13.329	17,715,119
2025-04-14	13.640	14.080	13.400	13.860	13.797	26,305,180
2025-04-11	12.660	13.480	12.660	13.210	13.150	23,504,619
2025-04-10	12.610	13.330	12.610	12.900	12.841	28,859,471
2025-04-09	11.870	12.730	11.400	12.480	12.423	31,251,859
2025-04-08	11.360	12.880	11.340	12.480	12.423	43,724,070
2025-04-07	12.950	13.100	12.600	12.600	12.543	5,598,930
2025-04-03	14.510	15.140	13.670	14.000	13.936	40,512,527
2025-04-02	14.470	15.610	13.830	14.740	14.673	44,750,633
2025-04-01	14.440	16.420	14.350	15.350	15.280	57,199,113
2025-03-31	13.960	14.960	13.700	14.960	14.892	56,753,879
2025-03-28	12.930	14.290	12.930	13.600	13.538	49,371,879
2025-03-27	12.990	13.540	12.810	12.990	12.931	34,184,879
2025-03-26	11.780	12.970	11.780	12.970	12.911	15,234,740
2025-03-25	12.250	12.420	11.780	11.790	11.736	13,551,160
2025-03-24	12.630	12.860	11.930	12.250	12.194	19,018,211
2025-03-21	13.450	13.530	12.850	12.870	12.811	30,428,820
2025-03-20	12.690	14.080	12.630	13.980	13.916	43,341,281
2025-03-19	12.290	12.930	12.200	12.800	12.742	29,834,949
2025-03-18	12.180	12.380	12.130	12.360	12.304	8,940,647
2025-03-17	12.100	12.220	12.040	12.170	12.115	6,142,260
2025-03-14	11.950	12.120	11.880	12.110	12.055	6,551,055
2025-03-13	12.240	12.240	11.880	12.010	11.955	8,112,471
2025-03-12	12.120	12.340	12.100	12.230	12.174	9,399,390
2025-03-11	11.900	12.150	11.840	12.080	12.025	6,929,960
2025-03-10	12.220	12.290	12.000	12.050	11.995	8,102,570
2025-03-07	12.080	12.490	11.930	12.170	12.115	15,640,640
2025-03-06	12.200	12.220	12.070	12.160	12.105	9,387,100
2025-03-05	11.980	12.080	11.850	12.060	12.005	8,033,280
2025-03-04	11.850	12.080	11.780	12.020	11.965	8,249,410
2025-03-03	11.890	12.160	11.800	11.940	11.886	10,217,910
2025-02-28	12.470	12.510	11.840	11.900	11.846	15,494,690
2025-02-27	12.560	12.760	12.290	12.510	12.453	19,017,699
2025-02-26	12.250	12.660	12.250	12.550	12.493	20,268,520
2025-02-25	12.130	12.470	12.130	12.300	12.244	13,281,230
2025-02-24	12.270	12.450	12.090	12.390	12.334	17,737,631
2025-02-21	12.170	12.350	12.110	12.270	12.214	18,140,730
2025-02-20	12.260	12.470	12.120	12.310	12.254	21,028,449
2025-02-19	11.700	12.320	11.680	12.250	12.194	27,765,260
2025-02-18	12.620	12.630	11.870	11.900	11.846	34,587,641
2025-02-17	13.200	13.520	12.630	12.680	12.622	50,952,391
2025-02-14	13.570	15.370	13.450	13.700	13.638	70,520,430
2025-02-13	12.700	13.970	12.560	13.970	13.906	53,461,273
2025-02-12	12.760	13.000	12.200	12.700	12.642	55,291,168
2025-02-11	13.080	13.080	12.700	13.080	13.020	54,354,281
2025-02-10	11.890	11.890	11.890	11.890	11.836	4,664,747
2025-02-07	10.400	11.250	10.290	10.810	10.761	17,132,801
2025-02-06	9.990	10.310	9.960	10.300	10.253	5,943,040
2025-02-05	9.970	10.090	9.950	10.000	9.954	3,248,577
2025-01-27	10.180	10.240	9.970	9.970	9.925	4,146,510
2025-01-24	10.060	10.260	10.030	10.160	10.114	5,010,210
2025-01-23	10.140	10.660	10.120	10.140	10.094	8,246,872
2025-01-22	10.190	10.280	9.990	10.060	10.014	4,824,800
2025-01-21	10.060	10.400	9.900	10.280	10.233	5,676,092
2025-01-20	9.800	10.120	9.800	10.050	10.004	3,106,720

← NewerPage 7 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.