Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	41.900	42.280	40.610	42.210	42.210	85,540,648
2026-04-21	42.130	42.960	41.780	42.010	42.010	61,889,228
2026-04-20	41.360	42.990	40.960	42.510	42.510	103,474,115
2026-04-17	42.500	42.980	41.000	41.720	41.720	115,955,698
2026-04-16	38.870	42.040	38.870	42.040	42.040	152,145,066
2026-04-15	38.930	39.360	38.020	38.220	38.220	73,998,157
2026-04-14	40.500	40.610	37.820	38.930	38.930	110,285,139
2026-04-13	38.960	40.200	38.600	39.720	39.720	84,961,854
2026-04-10	39.160	40.380	38.600	39.510	39.510	123,558,096
2026-04-09	37.900	38.980	37.350	38.310	38.310	106,359,175
2026-04-08	36.740	38.300	36.740	38.300	38.300	118,146,980
2026-04-07	36.560	36.860	34.750	34.820	34.820	78,643,180
2026-04-03	37.600	37.790	36.560	36.860	36.860	48,631,759
2026-04-02	37.710	38.600	37.180	37.310	37.310	85,488,032
2026-04-01	36.790	38.560	36.550	38.280	38.280	158,456,636
2026-03-31	35.890	36.600	34.890	35.050	35.050	54,966,735
2026-03-30	35.760	36.190	34.830	35.790	35.790	57,670,431
2026-03-27	36.280	37.000	35.630	36.140	36.140	56,134,999
2026-03-26	37.820	37.830	36.500	36.690	36.690	60,302,189
2026-03-25	38.940	39.380	37.580	37.830	37.830	102,133,511
2026-03-24	36.660	37.900	36.110	37.130	37.130	106,666,023
2026-03-23	36.440	36.850	35.220	35.620	35.620	102,548,405
2026-03-20	39.280	40.320	36.400	36.900	36.900	147,161,810
2026-03-19	38.600	39.630	38.020	38.500	38.500	105,543,098
2026-03-18	38.000	40.650	37.220	40.170	40.170	134,509,485
2026-03-17	39.010	39.330	37.460	37.600	37.600	91,623,785
2026-03-16	38.400	39.480	37.100	38.730	38.730	110,383,991
2026-03-13	40.050	40.620	38.270	38.400	38.400	117,533,209
2026-03-12	40.750	40.890	39.410	40.470	40.470	106,043,651
2026-03-11	42.500	42.620	40.410	41.080	41.080	124,544,135
2026-03-10	43.060	44.060	41.750	42.160	42.160	127,077,622
2026-03-09	42.110	43.800	41.630	43.000	43.000	141,944,816
2026-03-06	43.010	45.380	43.010	44.220	44.220	187,461,826
2026-03-05	39.880	42.210	39.310	42.210	42.210	82,095,614
2026-03-04	34.680	38.700	34.670	38.370	38.370	165,184,243
2026-03-03	37.510	37.560	34.390	35.180	35.180	141,804,298
2026-03-02	36.040	38.840	36.010	37.510	37.510	137,049,821
2026-02-27	38.050	38.200	36.100	37.070	37.070	148,155,262
2026-02-26	33.900	37.350	33.900	37.350	37.350	136,118,861
2026-02-25	34.040	35.520	33.400	33.950	33.950	112,713,854
2026-02-24	32.510	34.400	31.970	33.840	33.840	132,079,254
2026-02-13	33.200	33.450	31.570	31.860	31.860	118,518,067
2026-02-12	30.880	33.650	30.870	33.650	33.650	144,937,170
2026-02-11	30.660	31.300	30.250	30.590	30.590	90,287,817
2026-02-10	28.890	31.500	28.750	31.170	31.170	218,187,669
2026-02-09	26.800	28.770	26.800	28.770	28.770	165,572,620
2026-02-06	26.380	27.680	26.140	26.150	26.150	95,406,485
2026-02-05	25.980	28.110	25.800	26.700	26.700	117,360,581
2026-02-04	25.590	26.500	25.500	25.990	25.990	43,050,453
2026-02-03	25.050	25.770	24.850	25.710	25.710	44,951,060
2026-02-02	24.860	25.760	24.640	24.640	24.640	57,116,545
2026-01-30	25.300	25.400	24.210	24.850	24.850	62,649,786
2026-01-29	26.430	26.500	25.350	25.400	25.400	65,798,536
2026-01-28	26.780	26.890	26.140	26.410	26.410	50,329,419
2026-01-27	26.900	27.170	26.200	26.780	26.780	55,578,751
2026-01-26	27.400	27.850	27.020	27.180	27.180	77,256,000
2026-01-23	27.010	28.130	27.000	27.580	27.580	94,265,295
2026-01-22	27.280	27.560	26.510	26.900	26.900	76,896,927
2026-01-21	26.180	27.800	25.910	26.970	26.970	107,487,033
2026-01-20	27.180	27.180	25.800	26.350	26.350	85,497,380

← NewerPage 3 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.