Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.000	10.150	9.860	9.990	9.944	3,156,830
2025-01-16	9.910	10.080	9.890	10.000	9.954	3,042,237
2025-01-15	10.050	10.050	9.870	9.910	9.865	3,390,810
2025-01-14	9.590	10.020	9.550	10.020	9.974	5,367,403
2025-01-13	9.500	9.700	9.400	9.590	9.546	2,541,470
2025-01-10	9.800	10.000	9.610	9.610	9.566	4,087,995
2025-01-09	9.740	9.870	9.710	9.810	9.765	2,707,930
2025-01-08	9.740	9.860	9.480	9.780	9.735	4,520,980
2025-01-07	9.690	9.860	9.620	9.860	9.815	3,330,600
2025-01-06	9.600	9.750	9.350	9.660	9.616	3,774,220
2025-01-03	10.050	10.150	9.590	9.620	9.576	6,446,460
2025-01-02	10.170	10.490	9.920	10.050	10.004	7,589,530
2024-12-31	10.650	10.730	10.220	10.250	10.203	6,419,140
2024-12-30	10.700	10.770	10.410	10.650	10.601	5,743,850
2024-12-27	10.810	10.950	10.630	10.800	10.751	13,629,220
2024-12-26	10.250	11.330	10.250	10.970	10.920	19,632,350
2024-12-25	10.430	10.460	10.150	10.300	10.253	3,916,930
2024-12-24	10.400	10.570	10.270	10.420	10.373	4,086,820
2024-12-23	10.800	10.810	10.310	10.320	10.273	5,594,124
2024-12-20	10.900	10.970	10.690	10.780	10.731	5,331,461
2024-12-19	10.980	10.980	10.680	10.920	10.870	5,210,490
2024-12-18	10.980	11.190	10.880	11.090	11.039	5,117,332
2024-12-17	11.170	11.290	10.860	10.870	10.820	7,418,312
2024-12-16	11.380	11.520	11.180	11.250	11.199	7,695,558
2024-12-13	11.490	11.600	11.380	11.400	11.348	7,110,526
2024-12-12	11.480	11.650	11.370	11.560	11.507	8,842,383
2024-12-11	11.430	11.560	11.320	11.530	11.477	10,326,140
2024-12-10	11.660	12.040	11.430	11.500	11.448	20,061,830
2024-12-09	11.290	12.230	11.100	11.660	11.607	19,566,570
2024-12-06	11.290	11.450	11.080	11.250	11.199	13,031,330
2024-12-05	11.180	11.460	11.020	11.400	11.348	15,514,310
2024-12-04	10.980	11.430	10.790	11.160	11.109	18,606,859
2024-12-03	10.810	10.910	10.700	10.870	10.820	6,623,580
2024-12-02	10.560	10.800	10.560	10.800	10.751	7,326,020
2024-11-29	10.520	10.660	10.360	10.590	10.542	7,203,245
2024-11-28	10.330	10.800	10.260	10.500	10.452	9,020,788
2024-11-27	10.330	10.340	9.990	10.340	10.293	6,377,273
2024-11-26	10.400	10.570	10.320	10.340	10.293	5,411,374
2024-11-25	10.350	10.680	10.220	10.520	10.472	9,672,401
2024-11-22	10.910	10.910	10.330	10.340	10.293	8,505,805
2024-11-21	10.960	11.050	10.760	10.910	10.860	8,641,575
2024-11-20	10.800	11.100	10.660	10.970	10.920	11,824,660
2024-11-19	10.730	10.810	10.360	10.790	10.741	9,874,645
2024-11-18	10.700	11.020	10.540	10.730	10.681	11,043,430
2024-11-15	10.740	11.210	10.540	10.610	10.562	14,000,950
2024-11-14	11.770	11.800	10.860	10.920	10.870	22,724,980
2024-11-13	12.450	12.900	11.770	11.900	11.846	34,386,879
2024-11-12	11.300	12.620	11.290	12.620	12.562	32,916,270
2024-11-11	12.000	12.000	11.370	11.470	11.418	29,901,330
2024-11-08	10.660	11.250	10.560	10.930	10.880	22,208,850
2024-11-07	10.360	10.640	10.320	10.620	10.572	19,504,301
2024-11-06	10.240	11.240	10.130	10.690	10.641	28,578,400
2024-11-05	10.070	10.240	10.000	10.220	10.173	7,775,435
2024-11-04	9.660	10.150	9.660	10.070	10.024	5,285,341
2024-11-01	10.080	10.100	9.650	9.750	9.706	6,356,153
2024-10-31	9.930	10.120	9.890	10.080	10.034	6,199,131
2024-10-30	9.870	10.140	9.870	9.990	9.944	4,492,729
2024-10-29	10.260	10.300	9.980	10.020	9.974	7,333,280
2024-10-28	9.960	10.260	9.890	10.260	10.213	8,230,099
2024-10-25	9.820	9.910	9.720	9.880	9.835	6,031,963

← NewerPage 8 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.