Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.380	26.470	24.880	26.180	25.680	56,753,095
2026-07-20	25.000	25.790	24.600	25.190	24.709	51,093,811
2026-07-17	25.820	25.960	24.600	24.870	24.395	44,067,835
2026-07-16	26.230	26.680	25.700	25.820	25.820	42,893,446
2026-07-15	27.110	27.210	26.360	26.450	26.450	36,677,308
2026-07-14	26.650	27.380	25.850	27.380	27.380	53,794,974
2026-07-13	28.150	28.420	26.810	26.900	26.900	47,779,123
2026-07-10	28.250	29.330	28.040	28.140	28.140	56,059,722
2026-07-09	27.720	28.060	26.750	27.870	27.870	50,631,668
2026-07-08	28.280	28.670	27.680	27.710	27.710	41,447,813
2026-07-07	29.820	30.070	28.290	28.400	28.400	58,582,568
2026-07-06	29.290	30.890	29.100	29.770	29.770	89,516,657
2026-07-03	27.880	29.330	27.810	28.890	28.890	62,793,787
2026-07-02	28.500	28.850	27.860	27.910	27.910	54,886,245
2026-07-01	28.820	30.200	28.710	28.900	28.900	67,517,569
2026-06-30	28.800	29.090	28.230	28.770	28.770	58,632,619
2026-06-29	28.790	29.580	28.530	28.970	28.970	54,166,751
2026-06-26	30.360	30.640	28.400	28.470	28.470	66,470,725
2026-06-25	30.260	30.830	29.830	30.130	30.130	68,567,463
2026-06-24	30.480	30.900	30.080	30.380	30.380	62,061,532
2026-06-23	32.540	32.660	30.800	30.840	30.840	74,358,390
2026-06-22	32.580	33.030	31.690	33.030	33.030	80,073,115
2026-06-18	31.720	33.990	31.720	32.560	32.560	91,724,169
2026-06-17	31.080	32.440	31.010	31.710	31.710	65,294,670
2026-06-16	31.260	31.540	30.750	31.070	31.070	50,901,729
2026-06-15	30.910	31.300	30.480	31.250	31.250	58,714,836
2026-06-12	30.000	31.230	30.000	30.300	30.300	72,822,838
2026-06-11	29.400	30.000	29.060	29.490	29.490	65,240,365
2026-06-10	31.480	31.550	29.890	30.120	30.120	73,906,025
2026-06-09	31.630	31.860	30.810	31.800	31.800	51,188,060
2026-06-08	31.660	32.400	30.580	31.030	31.030	74,861,417
2026-06-05	34.350	34.520	32.720	32.880	32.880	56,804,095
2026-06-04	33.000	34.280	32.800	33.830	33.830	62,672,530
2026-06-03	32.720	33.970	32.550	33.410	33.410	64,325,129
2026-06-02	35.070	35.090	32.020	33.070	33.070	96,184,711
2026-06-01	35.080	36.330	34.360	35.300	35.300	51,132,841
2026-05-29	36.860	36.860	35.000	35.230	35.230	59,352,234
2026-05-28	36.000	37.250	35.340	36.920	36.920	64,105,937
2026-05-27	35.590	36.960	35.500	36.050	36.050	59,210,060
2026-05-26	36.500	36.530	35.200	35.690	35.690	48,696,805
2026-05-25	36.500	37.050	35.550	37.020	37.020	64,374,659
2026-05-22	36.040	36.470	35.600	36.050	36.050	57,416,032
2026-05-21	37.580	37.650	36.000	36.120	36.120	69,406,356
2026-05-20	38.670	38.690	36.670	37.210	37.210	95,134,783
2026-05-19	39.940	39.940	37.900	38.990	38.990	74,233,584
2026-05-18	38.360	41.140	38.100	39.970	39.970	103,224,373
2026-05-15	38.880	40.150	37.000	39.070	39.070	102,558,699
2026-05-14	41.150	41.170	38.450	38.480	38.480	107,944,364
2026-05-13	38.770	41.300	38.060	40.850	40.850	143,875,690
2026-05-12	38.150	39.370	37.360	38.500	38.500	90,924,044
2026-05-11	37.720	38.950	37.650	38.060	38.060	91,311,536
2026-05-08	39.400	39.500	37.500	37.720	37.720	130,139,378
2026-05-07	41.040	41.500	39.700	40.120	40.120	79,527,197
2026-05-06	39.650	41.200	39.540	40.640	40.640	106,199,265
2026-04-30	40.650	40.790	38.180	39.010	39.010	91,147,475
2026-04-29	39.400	40.170	38.570	39.960	39.960	61,487,253
2026-04-28	39.980	40.750	39.360	39.540	39.540	55,453,272
2026-04-27	41.480	41.800	39.790	40.350	40.350	74,734,072
2026-04-24	44.050	44.200	41.110	41.470	41.470	94,936,057
2026-04-23	43.980	45.250	42.610	43.820	43.820	140,199,966

← NewerPage 2 of 21 · 1,217 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.