Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.320	15.350	15.190	15.240	15.240	14,746,398
2025-04-24	15.300	15.480	15.230	15.320	15.320	14,154,109
2025-04-23	15.440	15.450	15.230	15.310	15.310	11,924,187
2025-04-22	15.400	15.480	15.330	15.380	15.380	13,484,810
2025-04-21	15.290	15.410	15.230	15.390	15.390	12,439,465
2025-04-18	15.390	15.420	15.240	15.290	15.290	12,104,700
2025-04-17	15.140	15.440	15.140	15.440	15.440	20,278,791
2025-04-16	15.240	15.290	15.070	15.240	15.240	22,585,500
2025-04-15	15.300	15.370	15.080	15.190	15.190	19,064,904
2025-04-14	15.030	15.440	15.000	15.280	15.280	37,674,806
2025-04-11	14.740	14.830	14.630	14.660	14.660	18,977,800
2025-04-10	14.980	15.070	14.760	14.830	14.830	30,257,471
2025-04-09	14.260	14.780	14.150	14.750	14.750	36,887,869
2025-04-08	14.100	14.560	14.070	14.560	14.560	43,202,353
2025-04-07	14.990	15.100	14.040	14.080	14.080	50,718,411
2025-04-03	15.430	15.840	15.430	15.600	15.600	28,834,382
2025-04-02	15.870	15.910	15.460	15.600	15.600	33,863,923
2025-04-01	15.400	16.070	15.360	15.870	15.870	82,449,045
2025-03-31	15.050	15.270	14.930	14.970	14.970	20,945,974
2025-03-28	15.210	15.330	15.040	15.110	15.110	19,324,771
2025-03-27	15.560	15.640	15.250	15.270	15.270	26,375,248
2025-03-26	15.810	15.810	15.440	15.590	15.590	30,651,798
2025-03-25	15.280	15.970	15.180	15.810	15.810	54,993,182
2025-03-24	15.160	15.370	15.060	15.290	15.290	19,358,997
2025-03-21	15.150	15.520	15.100	15.150	15.150	20,753,940
2025-03-20	15.300	15.320	15.150	15.190	15.190	10,558,877
2025-03-19	15.230	15.340	15.170	15.330	15.330	13,276,837
2025-03-18	15.290	15.370	15.210	15.250	15.250	10,806,576
2025-03-17	15.380	15.430	15.240	15.260	15.260	13,852,000
2025-03-14	15.290	15.680	15.240	15.300	15.300	24,902,654
2025-03-13	15.060	15.310	14.970	15.150	15.150	19,069,402
2025-03-12	14.890	15.190	14.850	15.100	15.100	21,070,318
2025-03-11	14.780	14.900	14.750	14.880	14.880	13,171,389
2025-03-10	14.900	14.990	14.800	14.940	14.940	13,947,219
2025-03-07	15.100	15.140	14.910	14.960	14.960	15,824,013
2025-03-06	15.020	15.220	14.920	15.160	15.160	24,047,979
2025-03-05	14.890	15.090	14.880	14.970	14.970	11,362,047
2025-03-04	14.770	15.000	14.750	14.970	14.970	13,828,734
2025-03-03	14.670	15.050	14.630	14.870	14.870	26,951,263
2025-02-28	14.850	14.970	14.590	14.610	14.610	18,922,620
2025-02-27	14.870	14.960	14.750	14.910	14.910	16,099,353
2025-02-26	14.750	14.920	14.730	14.900	14.900	16,519,563
2025-02-25	14.800	14.900	14.640	14.730	14.730	16,480,770
2025-02-24	14.980	14.990	14.780	14.900	14.900	17,041,525
2025-02-21	14.750	15.040	14.750	14.990	14.990	23,245,583
2025-02-20	14.900	14.920	14.630	14.750	14.750	20,087,834
2025-02-19	14.810	14.980	14.760	14.930	14.930	13,219,769
2025-02-18	14.970	15.070	14.770	14.810	14.810	18,516,837
2025-02-17	15.360	15.390	14.810	14.990	14.990	38,080,047
2025-02-14	15.210	15.390	15.160	15.320	15.320	15,126,062
2025-02-13	15.500	15.610	15.270	15.270	15.270	21,555,909
2025-02-12	14.910	15.730	14.900	15.680	15.680	36,389,574
2025-02-11	15.010	15.050	14.850	14.910	14.910	12,864,384
2025-02-10	14.950	15.090	14.870	15.010	15.010	16,609,542
2025-02-07	14.860	15.060	14.750	14.950	14.950	17,996,029
2025-02-06	14.690	14.870	14.650	14.860	14.860	13,120,280
2025-02-05	14.900	14.960	14.670	14.720	14.720	17,571,467
2025-01-27	15.070	15.150	14.910	14.920	14.920	10,112,828
2025-01-24	14.650	15.120	14.620	15.070	15.070	18,110,451
2025-01-23	14.590	14.910	14.560	14.710	14.710	20,642,872

← NewerPage 7 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.