UK Markets closed

Dongfang Electric Corporation Limited (600875.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
21.38-0.71 (-3.21%)
At close: 03:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 202122.2922.4620.5021.3821.3882,182,562
07 Dec 202122.1922.6621.6822.0922.0964,216,450
06 Dec 202121.9922.6021.5721.8021.8065,573,724
03 Dec 202120.5022.4520.3921.9121.9191,968,893
02 Dec 202120.1921.2519.8520.6620.6666,188,908
01 Dec 202120.3120.7419.8020.1920.1949,703,955
30 Nov 202121.0021.3620.1920.4020.4072,721,068
29 Nov 202119.7921.3919.6820.9920.9987,675,577
26 Nov 202119.9020.3619.5620.2020.2058,112,521
25 Nov 202119.5520.6419.1520.1220.1287,869,859
24 Nov 202119.6020.2319.2819.4519.4558,519,777
23 Nov 202119.8720.7519.4319.8519.8591,812,557
22 Nov 202119.8820.2019.3319.5719.57116,198,236
19 Nov 202117.2819.2317.0819.2319.2382,261,051
18 Nov 202117.3817.8517.0617.4817.4848,304,644
17 Nov 202117.1117.4716.8817.2017.2050,963,457
16 Nov 202117.7717.9617.0817.1817.1853,257,213
15 Nov 202118.9019.3317.7117.7617.7665,346,146
12 Nov 202118.1519.1518.0219.1219.1251,900,638
11 Nov 202118.0718.4017.7318.3018.3042,259,028
10 Nov 202118.6118.6117.5018.2418.2442,959,736
09 Nov 202118.5019.1318.4918.7518.7549,156,504
08 Nov 202118.5419.0018.2018.2518.2547,127,784
05 Nov 202119.7319.7818.5018.5018.5074,416,544
04 Nov 202119.2420.3318.7119.7519.7595,583,485
03 Nov 202117.7019.5017.6119.2319.23106,139,187
02 Nov 202117.6718.4917.1917.9517.9573,598,594
01 Nov 202118.0018.1817.2517.7917.7963,926,106
29 Oct 202118.5118.9217.8318.1518.1576,423,908
28 Oct 202117.8919.6017.8018.7518.7599,579,978
27 Oct 202117.7018.3217.6017.9917.9963,346,112
26 Oct 202117.7018.4217.5017.6817.6882,735,406
25 Oct 202115.9017.3915.9017.3917.3954,132,902
22 Oct 202116.1516.4015.8015.8115.8134,535,175
21 Oct 202116.1816.6116.0316.2216.2233,322,045
20 Oct 202116.0016.5515.7716.2216.2234,701,274
19 Oct 202115.8616.2015.6216.1016.1036,226,619
18 Oct 202115.7016.1515.5915.8215.8239,295,223
15 Oct 202115.5915.9315.1615.5515.5537,125,861
14 Oct 202114.9815.9314.7415.6015.6050,487,814
13 Oct 202114.9215.4114.5615.1715.1746,888,572
12 Oct 202115.1715.6214.5814.9714.9759,498,886
11 Oct 202116.4116.5015.2515.3215.3281,626,328
08 Oct 202118.6718.7616.4716.4716.4796,399,650
30 Sept 202117.4018.6417.2818.3018.3069,658,931
29 Sept 202117.4018.2817.0717.2917.2959,971,926
28 Sept 202117.0818.1817.0817.9117.9171,891,627
27 Sept 202119.5019.7017.3617.3617.3699,554,541
24 Sept 202119.9820.1018.9119.2919.2987,462,982
23 Sept 202119.5020.5018.9720.1720.17147,865,973
22 Sept 202117.3018.7217.2018.7218.7296,739,877
17 Sept 202116.1617.5516.1017.0217.0286,390,183
16 Sept 202117.3317.5216.2016.3116.3179,933,429
15 Sept 202116.6917.8516.6817.5117.5182,599,341
14 Sept 202117.0017.2616.4716.6816.6867,136,816
13 Sept 202117.0417.4416.8417.2017.2066,552,139
10 Sept 202118.2418.7017.0517.2817.28131,164,081
09 Sept 202117.7118.6517.2318.0118.01137,504,938
08 Sept 202116.3817.7116.3017.7117.71123,029,739
07 Sept 202115.6916.3015.5216.1016.1076,605,464
06 Sept 202116.6016.8015.3015.8615.86100,567,177
03 Sept 202117.0717.6716.2816.5016.50139,425,179
02 Sept 202115.0816.6915.0116.6916.69131,203,941
01 Sept 202115.7016.4414.9715.1715.1790,584,777
31 Aug 202116.0016.0115.1215.8315.8377,530,235
30 Aug 202115.1615.9815.1515.8515.85106,839,938
27 Aug 202115.5216.0614.9415.1415.14100,557,936
26 Aug 202115.4416.1215.2015.4615.4699,235,197
25 Aug 202115.4515.8115.1515.6715.6795,955,720
24 Aug 202116.4516.6415.3015.5015.50151,247,442
23 Aug 202116.8016.8915.8616.6516.65181,895,510
20 Aug 202115.1016.9814.8816.6616.66237,188,118
19 Aug 202116.0016.2014.5215.4415.44164,923,899
18 Aug 202114.2015.5814.0815.5815.58181,542,181
17 Aug 202113.7014.7113.7014.1614.16179,880,429
16 Aug 202113.1713.5812.9213.3713.3764,642,848
13 Aug 202112.7513.4512.6613.1713.1765,420,312
12 Aug 202112.8013.0012.6212.8412.8459,920,077
11 Aug 202112.6513.1912.4012.9612.9689,386,059
10 Aug 202111.9812.5011.9212.3412.3450,920,425
09 Aug 202111.8712.2311.8712.0912.0944,717,339
06 Aug 202112.0012.4511.8511.9411.9469,465,806
05 Aug 202111.5811.9411.5311.9311.9352,840,613
04 Aug 202111.5511.7711.4811.6111.6135,475,627
03 Aug 202111.6511.8011.4011.6811.6844,375,062
02 Aug 202111.7811.9111.5211.6311.6359,202,272
30 Jul 202111.3211.6611.2411.6511.6555,192,934
30 Jul 20210.18 Dividend
29 Jul 202111.1711.5911.0611.4611.2839,732,178
28 Jul 202111.2411.2610.7111.0510.8835,776,050
27 Jul 202111.2211.7011.2011.3111.1349,641,942
26 Jul 202111.5011.6211.1011.2911.1134,006,283
23 Jul 202111.2911.5011.2411.4111.2338,914,866
22 Jul 202111.0611.3510.9911.2911.1132,658,703
21 Jul 202111.1311.2410.9811.0510.8820,551,918
20 Jul 202110.9611.2110.8411.1310.9624,375,690
19 Jul 202110.8611.2510.8111.0810.9130,874,231
16 Jul 202110.9611.1210.8710.8910.7219,725,211
15 Jul 202110.8011.0010.6610.9710.8019,848,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...