Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	22.280	22.300	21.840	21.950	21.950	17,363,598
2026-10-21	22.160	22.440	22.150	22.260	22.260	14,712,358
2026-10-20	22.200	22.300	21.940	22.100	22.100	16,207,719
2026-10-19	21.880	22.380	21.880	22.300	22.300	16,717,744
2026-10-16	21.970	22.300	21.750	22.040	22.040	22,021,981
2026-10-15	21.630	21.940	21.410	21.690	21.690	27,709,322
2026-10-14	22.900	22.960	22.420	22.440	22.440	26,343,596
2026-10-13	22.950	23.220	22.510	22.960	22.960	26,164,352
2026-10-12	23.510	23.910	23.240	23.280	23.280	20,615,882
2026-10-09	23.270	23.550	22.780	23.500	23.500	24,696,828
2026-10-08	23.250	23.880	23.040	23.480	23.480	33,533,733
2026-09-30	23.110	23.310	22.990	23.040	23.040	14,129,200
2026-09-29	22.580	23.020	22.510	22.970	22.970	16,400,566
2026-09-28	23.500	23.600	22.550	22.710	22.710	28,302,890
2026-09-24	23.720	23.950	23.480	23.500	23.500	19,383,552
2026-09-23	24.340	24.390	23.720	23.810	23.810	26,267,061
2026-09-22	24.550	24.650	24.320	24.330	24.330	20,628,369
2026-09-21	24.450	24.640	24.290	24.490	24.490	24,664,202
2026-09-18	24.280	24.560	24.100	24.420	24.420	32,780,661
2026-09-17	23.880	24.320	23.780	23.980	23.980	26,448,764
2026-09-16	24.010	24.110	23.500	23.950	23.950	34,411,418
2026-09-15	24.150	24.480	24.010	24.120	24.120	25,136,428
2026-09-14	24.800	24.870	24.280	24.310	24.310	42,518,689
2026-09-11	25.300	25.300	24.520	25.100	25.100	40,639,995
2026-09-10	25.920	25.960	25.450	25.600	25.600	48,353,999
2026-09-09	25.070	26.380	24.980	26.360	26.360	83,291,100
2026-09-08	24.980	25.100	24.830	24.980	24.980	20,922,241
2026-09-07	25.090	25.180	24.660	24.990	24.990	26,163,062
2026-09-04	24.710	25.600	24.700	25.070	25.070	47,573,951
2026-09-03	24.660	24.730	24.370	24.580	24.580	22,116,881
2026-09-02	25.030	25.080	24.530	24.550	24.550	36,518,324
2026-09-01	25.500	25.580	25.250	25.280	25.280	36,345,502
2026-08-31	25.520	25.880	25.400	25.750	25.750	42,685,800
2026-08-28	25.700	25.790	25.100	25.250	25.250	47,625,189
2026-08-27	25.590	25.960	25.350	25.950	25.950	28,937,792
2026-08-26	26.050	26.740	25.690	25.760	25.760	39,300,337
2026-08-25	25.090	25.810	24.950	25.600	25.600	21,940,711
2026-08-24	26.250	26.320	25.090	25.430	25.430	29,472,922
2026-08-21	25.530	26.270	25.410	26.230	26.230	26,460,019
2026-08-20	26.190	26.330	25.520	25.680	25.680	32,990,411
2026-08-19	27.160	27.160	25.820	25.910	25.910	55,128,140
2026-08-18	28.000	28.490	27.420	27.580	27.580	42,932,994
2026-08-17	27.000	28.060	26.810	27.980	27.980	64,862,710
2026-08-14	27.090	27.160	26.620	26.910	26.910	29,664,773
2026-08-13	27.560	27.890	27.020	27.040	27.040	46,103,806
2026-08-12	26.900	27.500	26.790	27.490	27.490	48,046,199
2026-08-11	27.070	27.260	26.710	26.790	26.790	33,894,547
2026-08-10	27.350	27.800	26.810	27.190	27.190	46,606,319
2026-08-07	27.110	27.410	26.860	27.390	27.390	44,051,539
2026-08-06	27.700	27.920	27.030	27.310	27.310	62,671,914
2026-08-05	27.250	28.090	27.230	27.950	27.950	78,603,299
2026-08-04	27.080	28.070	26.400	27.610	27.610	112,699,614
2026-08-03	25.670	27.070	25.660	26.780	26.780	96,089,653
2026-07-31	25.500	25.750	25.070	25.100	25.100	50,563,356
2026-07-30	25.180	25.480	24.550	24.910	24.910	42,366,608
2026-07-29	24.830	25.710	24.580	25.490	25.490	43,708,465
2026-07-28	25.580	25.660	24.830	24.880	24.880	42,076,212
2026-07-27	25.380	26.060	25.210	26.030	26.030	35,896,543
2026-07-24	26.650	26.700	25.530	25.580	25.580	53,514,156
2026-07-23	26.870	27.800	26.610	27.750	27.220	85,950,828

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-28	0.3350 CNY
2022-07-28	0.2300 CNY
2021-07-30	0.1800 CNY
2020-08-24	0.2050 CNY
2019-08-26	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.