Dongfang Electric Corp Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.450	14.540	14.270	14.470	14.470	13,187,686
2025-01-21	14.760	14.810	14.400	14.450	14.450	14,021,833
2025-01-20	14.730	14.960	14.670	14.670	14.670	14,191,257
2025-01-17	14.420	14.720	14.420	14.660	14.660	11,425,100
2025-01-16	14.570	14.790	14.400	14.520	14.520	11,519,006
2025-01-15	14.810	14.810	14.490	14.530	14.530	10,423,369
2025-01-14	14.120	14.720	14.050	14.690	14.690	18,369,196
2025-01-13	14.310	14.330	13.980	14.120	14.120	16,146,892
2025-01-10	14.550	14.700	14.390	14.390	14.390	10,701,728
2025-01-09	14.630	14.850	14.590	14.620	14.620	12,568,200
2025-01-08	14.790	14.790	14.300	14.700	14.700	21,756,814
2025-01-07	14.710	15.060	14.610	14.850	14.850	15,776,379
2025-01-06	14.600	14.830	14.560	14.710	14.710	16,135,105
2025-01-03	15.000	15.190	14.590	14.650	14.650	24,202,900
2025-01-02	15.890	15.990	14.860	15.000	15.000	29,696,523
2024-12-31	16.050	16.200	15.890	15.890	15.890	21,911,170
2024-12-30	16.060	16.260	15.950	16.040	16.040	22,779,903
2024-12-27	15.970	16.240	15.860	16.050	16.050	20,206,046
2024-12-26	15.770	16.170	15.670	15.970	15.970	28,037,377
2024-12-25	15.390	15.940	15.370	15.880	15.880	40,638,014
2024-12-24	15.070	15.370	15.050	15.360	15.360	18,564,939
2024-12-23	14.950	15.270	14.930	15.090	15.090	17,357,381
2024-12-20	15.120	15.250	14.950	14.980	14.980	17,803,548
2024-12-19	15.210	15.260	15.010	15.190	15.190	16,214,031
2024-12-18	15.190	15.550	15.180	15.310	15.310	19,288,845
2024-12-17	15.080	15.320	15.060	15.150	15.150	14,199,419
2024-12-16	15.210	15.280	15.020	15.080	15.080	12,884,196
2024-12-13	15.430	15.430	15.180	15.200	15.200	17,873,017
2024-12-12	15.390	15.470	15.280	15.470	15.470	16,142,432
2024-12-11	15.320	15.450	15.300	15.370	15.370	13,048,330
2024-12-10	15.720	15.800	15.370	15.380	15.380	22,214,599
2024-12-09	15.270	15.480	15.210	15.390	15.390	20,712,005
2024-12-06	15.090	15.310	15.010	15.260	15.260	16,472,236
2024-12-05	15.060	15.130	14.930	15.100	15.100	12,817,490
2024-12-04	15.300	15.360	15.010	15.120	15.120	16,585,310
2024-12-03	15.400	15.630	15.230	15.330	15.330	18,903,929
2024-12-02	15.180	15.470	15.180	15.390	15.390	20,300,355
2024-11-29	15.020	15.280	14.990	15.180	15.180	17,404,074
2024-11-28	15.360	15.360	15.000	15.070	15.070	21,538,907
2024-11-27	14.980	15.380	14.710	15.370	15.370	25,021,142
2024-11-26	15.220	15.230	14.890	14.900	14.900	19,433,529
2024-11-25	15.350	15.610	14.920	15.130	15.130	32,783,698
2024-11-22	16.570	16.800	15.450	15.450	15.450	52,423,084
2024-11-21	15.890	16.640	15.820	16.300	16.300	50,941,204
2024-11-20	15.890	15.900	15.690	15.880	15.880	19,258,601
2024-11-19	15.720	15.920	15.600	15.900	15.900	17,990,438
2024-11-18	15.650	16.070	15.630	15.720	15.720	21,801,046
2024-11-15	15.850	15.950	15.670	15.680	15.680	22,195,227
2024-11-14	16.310	16.490	15.860	15.870	15.870	24,952,599
2024-11-13	16.320	16.570	16.170	16.320	16.320	23,034,664
2024-11-12	16.350	17.060	16.170	16.320	16.320	48,548,577
2024-11-11	16.110	16.430	16.050	16.320	16.320	26,443,499
2024-11-08	16.370	16.550	16.150	16.220	16.220	34,670,550
2024-11-07	15.920	16.350	15.800	16.290	16.290	38,126,024
2024-11-06	16.050	16.440	15.870	15.980	15.980	41,288,582
2024-11-05	15.690	16.050	15.540	16.050	16.050	40,922,204
2024-11-04	15.360	15.830	15.350	15.690	15.690	35,453,544
2024-11-01	15.680	15.690	15.240	15.350	15.350	35,321,418
2024-10-31	15.180	15.780	15.150	15.770	15.770	57,300,529
2024-10-30	15.130	15.340	14.920	15.050	15.050	23,967,404

← NewerPage 8 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.