Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	20.380	20.470	20.060	20.200	20.200	37,145,066
2025-10-23	20.180	20.470	19.860	20.350	20.350	36,087,050
2025-10-22	20.570	20.650	20.120	20.340	20.340	36,633,123
2025-10-21	20.190	20.960	20.060	20.520	20.520	52,292,128
2025-10-20	20.030	20.300	19.870	20.140	20.140	42,723,742
2025-10-17	20.820	20.900	19.720	19.740	19.740	60,012,141
2025-10-16	21.010	21.140	20.680	20.770	20.770	51,802,820
2025-10-15	20.830	21.330	20.400	20.920	20.920	68,809,204
2025-10-14	21.350	21.920	20.800	20.990	20.990	109,518,874
2025-10-13	20.050	21.230	20.050	21.090	21.090	98,698,760
2025-10-10	21.200	21.200	20.660	20.790	20.790	101,546,924
2025-10-09	19.860	21.220	19.860	21.220	21.220	158,267,180
2025-09-30	18.970	19.420	18.950	19.290	19.290	36,227,638
2025-09-29	18.900	19.080	18.730	19.030	19.030	25,196,346
2025-09-26	18.920	19.420	18.890	18.950	18.950	35,668,131
2025-09-25	18.800	19.120	18.800	18.990	18.990	28,822,129
2025-09-24	18.560	18.820	18.520	18.800	18.800	20,356,756
2025-09-23	18.640	18.850	18.290	18.670	18.670	27,562,299
2025-09-22	18.980	18.980	18.540	18.700	18.700	26,203,768
2025-09-19	18.810	19.030	18.800	18.900	18.900	21,762,425
2025-09-18	19.430	19.430	18.750	18.900	18.900	43,155,115
2025-09-17	19.150	19.480	19.010	19.440	19.440	36,409,492
2025-09-16	19.570	19.570	19.000	19.140	19.140	26,255,399
2025-09-15	19.370	19.660	19.300	19.450	19.450	24,194,747
2025-09-12	19.360	19.580	19.240	19.380	19.380	34,949,638
2025-09-11	18.910	19.280	18.800	19.240	19.240	27,488,794
2025-09-10	19.180	19.200	18.840	18.910	18.910	21,624,348
2025-09-09	19.440	19.440	19.000	19.150	19.150	23,143,758
2025-09-08	19.610	19.640	19.320	19.460	19.460	27,300,715
2025-09-05	18.820	19.350	18.820	19.290	19.290	27,025,579
2025-09-04	18.970	19.110	18.600	18.820	18.820	30,093,205
2025-09-03	19.450	19.610	18.850	19.010	19.010	34,515,454
2025-09-02	20.010	20.010	19.210	19.440	19.440	39,754,709
2025-09-01	19.880	20.100	19.750	19.870	19.870	37,047,406
2025-08-29	20.170	20.180	19.710	19.780	19.780	44,265,331
2025-08-28	19.620	20.260	19.370	20.210	20.210	56,625,821
2025-08-27	20.390	20.550	19.680	19.680	19.680	66,066,868
2025-08-26	20.610	20.620	20.260	20.360	20.360	45,155,303
2025-08-25	20.120	20.650	20.120	20.650	20.650	70,534,556
2025-08-22	20.000	20.100	19.700	20.100	20.100	46,503,070
2025-08-21	20.190	20.530	20.190	20.300	20.300	50,548,249
2025-08-20	20.000	20.170	19.870	20.150	20.150	36,641,938
2025-08-19	20.200	20.360	20.050	20.070	20.070	48,821,433
2025-08-18	19.900	20.290	19.890	20.200	20.200	51,754,097
2025-08-15	19.780	20.010	19.660	19.930	19.930	38,704,548
2025-08-14	19.780	20.090	19.770	19.820	19.820	43,321,598
2025-08-13	19.850	19.960	19.760	19.810	19.810	39,224,669
2025-08-12	20.120	20.170	19.810	19.840	19.840	40,047,482
2025-08-11	20.290	20.290	19.880	20.110	20.110	44,786,910
2025-08-08	19.870	20.430	19.790	20.290	20.290	71,363,473
2025-08-07	20.100	20.100	19.770	19.890	19.890	37,702,413
2025-08-06	19.960	20.050	19.810	19.980	19.980	43,858,745
2025-08-05	20.120	20.220	19.920	19.980	19.980	42,233,513
2025-08-04	19.780	20.030	19.740	20.000	20.000	35,076,131
2025-08-01	20.150	20.200	19.810	19.840	19.840	49,454,935
2025-07-31	20.180	20.550	20.080	20.200	20.200	60,714,217
2025-07-30	20.820	20.970	20.200	20.350	20.350	92,838,293
2025-07-29	20.800	21.430	20.460	21.060	21.060	142,957,061
2025-07-28	20.810	21.250	20.720	20.910	20.910	101,578,248
2025-07-25	23.000	23.200	20.900	20.930	20.930	220,914,624

← NewerPage 5 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.