Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.490	27.180	25.450	26.900	26.900	132,372,543
2026-01-16	25.860	26.960	25.310	25.400	25.400	126,228,909
2026-01-15	24.880	25.180	24.620	25.010	25.010	53,828,267
2026-01-14	25.580	26.070	24.900	25.010	25.010	101,256,286
2026-01-13	25.370	26.600	24.800	25.780	25.780	117,197,148
2026-01-12	26.010	26.200	25.260	25.600	25.600	112,185,574
2026-01-09	25.400	27.050	25.350	26.080	26.080	91,627,473
2026-01-08	25.400	26.380	25.020	25.450	25.450	86,765,695
2026-01-07	24.810	25.650	24.580	25.600	25.600	80,068,618
2026-01-06	24.540	24.950	24.440	24.700	24.700	57,877,101
2026-01-05	24.660	24.800	24.260	24.540	24.540	61,074,851
2025-12-31	24.300	24.500	24.100	24.280	24.280	39,037,537
2025-12-30	24.190	24.750	24.000	24.400	24.400	45,806,647
2025-12-29	25.250	25.390	24.300	24.370	24.370	62,213,412
2025-12-26	24.850	25.220	24.700	24.900	24.900	61,519,045
2025-12-25	24.600	25.940	24.600	25.100	25.100	89,920,726
2025-12-24	24.480	24.900	24.050	24.600	24.600	67,894,062
2025-12-23	23.300	24.990	23.100	24.700	24.700	118,853,670
2025-12-22	23.630	23.870	23.060	23.300	23.300	59,750,671
2025-12-19	22.880	23.380	22.820	22.900	22.900	53,775,126
2025-12-18	22.790	22.850	22.480	22.530	22.530	49,669,145
2025-12-17	22.630	23.280	22.310	23.170	23.170	61,979,549
2025-12-16	23.610	23.750	22.570	22.740	22.740	68,001,219
2025-12-15	24.400	24.450	23.750	23.810	23.810	123,116,736
2025-12-12	22.300	24.050	22.300	24.050	24.050	138,118,717
2025-12-11	21.780	22.700	21.780	21.860	21.860	78,611,148
2025-12-10	21.320	21.480	20.860	21.210	21.210	26,277,641
2025-12-09	21.380	21.430	21.150	21.310	21.310	23,284,856
2025-12-08	21.860	21.890	21.360	21.430	21.430	34,718,672
2025-12-05	21.000	21.730	20.920	21.580	21.580	43,132,650
2025-12-04	21.150	21.300	20.830	20.910	20.910	24,440,107
2025-12-03	21.190	21.370	21.050	21.190	21.190	26,211,300
2025-12-02	21.280	21.340	20.820	21.230	21.230	27,505,178
2025-12-01	21.480	21.570	21.190	21.350	21.350	36,709,555
2025-11-28	20.330	21.580	20.290	21.460	21.460	75,894,765
2025-11-27	20.460	20.870	20.280	20.330	20.330	33,659,013
2025-11-26	20.500	20.740	20.260	20.510	20.510	30,570,943
2025-11-25	20.450	20.780	20.360	20.450	20.450	45,221,789
2025-11-24	20.550	20.610	20.050	20.250	20.250	42,888,030
2025-11-21	20.700	20.900	20.290	20.300	20.300	59,414,839
2025-11-20	21.730	21.770	21.110	21.190	21.190	51,941,147
2025-11-19	21.420	21.720	21.220	21.490	21.490	44,961,151
2025-11-18	22.180	22.250	21.320	21.550	21.550	61,285,930
2025-11-17	22.930	23.350	22.140	22.320	22.320	77,377,222
2025-11-14	24.030	24.230	22.950	23.000	23.000	94,198,917
2025-11-13	22.880	24.750	22.880	24.250	24.250	133,438,073
2025-11-12	23.380	23.530	22.270	22.630	22.630	82,015,289
2025-11-11	24.350	24.480	23.290	23.370	23.370	108,413,583
2025-11-10	22.990	24.750	22.990	24.270	24.270	194,284,223
2025-11-07	22.500	22.750	22.320	22.540	22.540	77,594,959
2025-11-06	22.160	23.070	22.000	22.790	22.790	152,255,003
2025-11-05	21.000	22.350	20.480	22.230	22.230	168,956,402
2025-11-04	21.230	22.060	21.220	21.400	21.400	95,215,892
2025-11-03	21.520	21.740	20.830	21.220	21.220	93,702,208
2025-10-31	21.630	21.650	20.740	20.870	20.870	74,877,813
2025-10-30	22.100	22.100	21.450	21.520	21.520	69,882,372
2025-10-29	21.130	21.950	21.080	21.920	21.920	95,461,583
2025-10-28	21.400	21.420	20.950	21.050	21.050	62,732,740
2025-10-27	20.420	21.980	20.350	21.470	21.470	115,999,075
2025-10-24	20.380	20.470	20.060	20.200	20.200	37,145,066

← NewerPage 4 of 21 · 1,212 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.