Dongfang Electric Corp Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 23.000 | 24.480 | 22.300 | 23.190 | 23.190 | 282,558,062 |
| 2025-07-23 | 23.740 | 23.740 | 23.090 | 23.740 | 23.740 | 212,768,062 |
| 2025-07-22 | 21.580 | 21.580 | 21.580 | 21.580 | 21.580 | 6,467,192 |
| 2025-07-21 | 19.620 | 19.620 | 19.620 | 19.620 | 19.620 | 13,771,980 |
| 2025-07-18 | 17.370 | 17.990 | 17.370 | 17.840 | 17.840 | 37,706,998 |
| 2025-07-17 | 17.130 | 17.310 | 17.070 | 17.310 | 17.310 | 12,874,609 |
| 2025-07-16 | 17.180 | 17.240 | 17.000 | 17.070 | 17.070 | 12,287,209 |
| 2025-07-15 | 17.220 | 17.350 | 17.040 | 17.180 | 17.180 | 18,860,828 |
| 2025-07-14 | 17.260 | 17.500 | 17.260 | 17.290 | 17.290 | 20,841,153 |
| 2025-07-11 | 17.170 | 17.490 | 17.170 | 17.230 | 17.230 | 26,089,678 |
| 2025-07-10 | 17.170 | 17.390 | 17.120 | 17.170 | 17.170 | 16,430,000 |
| 2025-07-09 | 17.250 | 17.420 | 17.100 | 17.200 | 17.200 | 23,283,182 |
| 2025-07-08 | 17.000 | 17.270 | 16.900 | 17.190 | 17.190 | 22,700,959 |
| 2025-07-07 | 16.650 | 17.040 | 16.620 | 17.030 | 17.030 | 26,129,608 |
| 2025-07-04 | 16.570 | 16.770 | 16.560 | 16.650 | 16.650 | 14,225,964 |
| 2025-07-03 | 16.900 | 16.920 | 16.500 | 16.590 | 16.590 | 18,896,125 |
| 2025-07-02 | 16.800 | 16.920 | 16.660 | 16.840 | 16.840 | 19,867,056 |
| 2025-07-01 | 16.690 | 16.750 | 16.600 | 16.680 | 16.680 | 13,384,652 |
| 2025-06-30 | 16.720 | 16.930 | 16.680 | 16.740 | 16.740 | 12,729,935 |
| 2025-06-27 | 16.540 | 16.870 | 16.540 | 16.700 | 16.700 | 19,512,504 |
| 2025-06-26 | 16.550 | 16.670 | 16.500 | 16.520 | 16.520 | 13,181,087 |
| 2025-06-25 | 16.550 | 16.580 | 16.440 | 16.550 | 16.550 | 19,745,169 |
| 2025-06-24 | 16.410 | 16.580 | 16.360 | 16.570 | 16.570 | 19,030,741 |
| 2025-06-23 | 16.190 | 16.390 | 16.180 | 16.330 | 16.330 | 16,188,625 |
| 2025-06-20 | 16.440 | 16.510 | 16.250 | 16.260 | 16.260 | 17,292,258 |
| 2025-06-19 | 16.770 | 16.840 | 16.360 | 16.460 | 16.460 | 24,139,412 |
| 2025-06-18 | 16.810 | 16.960 | 16.770 | 16.850 | 16.850 | 17,455,624 |
| 2025-06-17 | 16.600 | 16.950 | 16.560 | 16.850 | 16.850 | 22,923,143 |
| 2025-06-16 | 16.700 | 16.740 | 16.460 | 16.590 | 16.590 | 19,106,042 |
| 2025-06-13 | 16.490 | 16.770 | 16.430 | 16.700 | 16.700 | 32,830,342 |
| 2025-06-12 | 16.530 | 16.570 | 16.380 | 16.420 | 16.420 | 15,624,077 |
| 2025-06-11 | 16.550 | 16.640 | 16.480 | 16.490 | 16.490 | 14,316,855 |
| 2025-06-10 | 16.650 | 16.770 | 16.460 | 16.580 | 16.580 | 25,767,942 |
| 2025-06-09 | 16.300 | 16.820 | 16.300 | 16.710 | 16.710 | 41,988,675 |
| 2025-06-06 | 16.000 | 16.320 | 15.900 | 16.180 | 16.180 | 18,873,416 |
| 2025-06-05 | 15.980 | 16.070 | 15.890 | 16.000 | 16.000 | 11,770,264 |
| 2025-06-04 | 15.910 | 16.240 | 15.910 | 15.960 | 15.960 | 17,210,103 |
| 2025-06-03 | 15.800 | 15.910 | 15.740 | 15.890 | 15.890 | 16,559,304 |
| 2025-05-30 | 16.120 | 16.120 | 15.780 | 15.960 | 15.960 | 17,746,505 |
| 2025-05-29 | 16.050 | 16.340 | 16.050 | 16.120 | 16.120 | 20,919,200 |
| 2025-05-28 | 15.910 | 16.320 | 15.880 | 16.050 | 16.050 | 23,212,763 |
| 2025-05-27 | 16.160 | 16.200 | 15.870 | 15.900 | 15.900 | 19,417,832 |
| 2025-05-26 | 16.000 | 16.310 | 15.990 | 16.110 | 16.110 | 29,965,054 |
| 2025-05-23 | 16.220 | 16.230 | 15.850 | 15.880 | 15.880 | 17,696,308 |
| 2025-05-22 | 16.100 | 16.150 | 16.020 | 16.030 | 16.030 | 10,157,900 |
| 2025-05-21 | 16.140 | 16.220 | 16.060 | 16.100 | 16.100 | 12,702,931 |
| 2025-05-20 | 16.210 | 16.280 | 16.110 | 16.140 | 16.140 | 15,326,900 |
| 2025-05-19 | 16.310 | 16.340 | 16.080 | 16.200 | 16.200 | 14,815,356 |
| 2025-05-16 | 16.290 | 16.590 | 16.280 | 16.370 | 16.370 | 16,054,138 |
| 2025-05-15 | 16.300 | 16.610 | 16.260 | 16.300 | 16.300 | 21,701,075 |
| 2025-05-14 | 16.290 | 16.370 | 16.200 | 16.250 | 16.250 | 16,448,267 |
| 2025-05-13 | 16.330 | 16.350 | 16.130 | 16.280 | 16.280 | 15,444,000 |
| 2025-05-12 | 16.490 | 16.550 | 16.070 | 16.260 | 16.260 | 24,174,629 |
| 2025-05-09 | 16.340 | 16.630 | 16.240 | 16.340 | 16.340 | 25,607,240 |
| 2025-05-08 | 16.300 | 16.410 | 16.200 | 16.300 | 16.300 | 20,906,901 |
| 2025-05-07 | 16.310 | 16.380 | 16.000 | 16.320 | 16.320 | 34,458,726 |
| 2025-05-06 | 15.320 | 16.210 | 15.310 | 16.160 | 16.160 | 58,867,186 |
| 2025-04-30 | 15.200 | 15.280 | 15.150 | 15.210 | 15.210 | 11,981,755 |
| 2025-04-29 | 15.150 | 15.270 | 15.120 | 15.170 | 15.170 | 13,976,164 |
| 2025-04-28 | 15.760 | 15.770 | 15.200 | 15.210 | 15.210 | 25,946,633 |
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.