Dongfeng Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	9.820	9.910	9.720	9.880	9.835	6,031,963
2024-10-24	9.830	9.920	9.630	9.800	9.755	5,528,142
2024-10-23	9.750	9.940	9.570	9.800	9.755	7,303,093
2024-10-22	9.410	9.730	9.410	9.660	9.616	7,634,061
2024-10-21	9.440	9.520	9.360	9.440	9.397	7,532,106
2024-10-18	9.220	9.540	9.220	9.450	9.407	6,815,690
2024-10-17	9.420	9.540	9.220	9.290	9.248	5,789,587
2024-10-16	9.390	9.520	9.330	9.410	9.367	5,071,206
2024-10-15	9.650	9.720	9.510	9.510	9.467	5,659,810
2024-10-14	9.700	9.730	9.510	9.650	9.606	5,935,630
2024-10-11	9.710	9.850	9.520	9.600	9.556	7,888,112
2024-10-10	9.570	9.950	9.520	9.720	9.676	8,453,631
2024-10-09	10.390	10.390	9.550	9.560	9.516	11,958,720
2024-10-08	11.220	11.220	10.020	10.550	10.502	21,619,461
2024-09-30	9.800	10.350	9.570	10.220	10.173	19,886,830
2024-09-27	9.420	9.620	9.250	9.520	9.477	11,512,440
2024-09-26	9.180	9.300	9.130	9.290	9.248	10,281,000
2024-09-25	9.150	9.360	9.040	9.300	9.258	16,087,340
2024-09-24	8.940	9.550	8.820	9.250	9.208	20,875,721
2024-09-23	8.250	9.090	8.220	9.090	9.049	11,363,000
2024-09-20	8.260	8.320	8.200	8.260	8.222	1,400,410
2024-09-19	8.000	8.270	7.970	8.260	8.222	2,470,309
2024-09-18	8.000	8.030	7.880	7.970	7.934	1,855,240
2024-09-13	8.100	8.150	7.990	8.000	7.964	1,771,159
2024-09-12	8.140	8.240	8.090	8.100	8.063	1,250,112
2024-09-11	8.240	8.280	8.120	8.140	8.103	1,303,667
2024-09-10	8.300	8.320	8.140	8.270	8.232	1,434,583
2024-09-09	8.240	8.330	8.110	8.280	8.242	1,885,410
2024-09-06	8.340	8.420	8.250	8.270	8.232	1,686,240
2024-09-05	8.330	8.380	8.290	8.330	8.292	1,660,850
2024-09-04	8.260	8.370	8.230	8.320	8.282	1,828,365
2024-09-03	8.160	8.300	8.160	8.280	8.242	1,399,847
2024-09-02	8.290	8.340	8.170	8.170	8.133	2,052,260
2024-08-30	8.120	8.380	8.100	8.300	8.262	2,514,930
2024-08-29	8.080	8.190	7.970	8.140	8.103	2,231,462
2024-08-28	8.080	8.160	8.030	8.090	8.053	1,102,995
2024-08-27	8.230	8.240	8.070	8.080	8.043	1,264,727
2024-08-26	8.120	8.270	8.090	8.230	8.193	1,309,715
2024-08-23	8.120	8.140	8.020	8.130	8.093	1,570,330
2024-08-22	8.360	8.390	8.180	8.190	8.080	1,445,472
2024-08-21	8.340	8.410	8.270	8.360	8.248	1,359,391
2024-08-20	8.560	8.580	8.310	8.350	8.238	2,424,928
2024-08-19	8.690	8.700	8.560	8.580	8.465	1,861,878
2024-08-16	8.680	8.880	8.660	8.690	8.573	2,282,590
2024-08-15	8.500	8.700	8.400	8.680	8.563	3,254,470
2024-08-14	8.540	8.610	8.480	8.500	8.386	1,856,500
2024-08-13	8.430	8.550	8.420	8.520	8.405	1,392,060
2024-08-12	8.610	8.640	8.440	8.470	8.356	1,935,274
2024-08-09	8.640	8.740	8.560	8.570	8.455	2,067,131
2024-08-08	8.770	8.820	8.560	8.640	8.524	2,863,890
2024-08-07	8.770	8.940	8.770	8.850	8.731	2,371,180
2024-08-06	8.800	8.920	8.720	8.810	8.691	2,681,210
2024-08-05	9.050	9.110	8.760	8.790	8.672	3,786,500
2024-08-02	9.120	9.290	9.050	9.060	8.938	3,735,125
2024-08-01	9.170	9.260	9.070	9.160	9.037	4,508,413
2024-07-31	8.800	9.180	8.800	9.170	9.047	6,495,020
2024-07-30	8.800	8.910	8.750	8.900	8.780	3,825,200
2024-07-29	8.810	9.110	8.730	8.900	8.780	6,739,470
2024-07-26	8.560	8.830	8.560	8.750	8.632	3,594,670
2024-07-25	8.280	8.570	8.190	8.490	8.376	3,021,750

← NewerPage 9 of 21 · 1,207 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.