Dongfang Electric Corporation Limited (600875.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

15.55-0.05 (-0.32%)

At close: 3:00PM CST

Show:

Historical prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	15.59	15.93	15.16	15.55	15.55	37,125,861
14 Oct 2021	14.98	15.93	14.74	15.60	15.60	50,487,814
13 Oct 2021	14.92	15.41	14.56	15.17	15.17	46,888,572
12 Oct 2021	15.17	15.62	14.58	14.97	14.97	59,498,886
11 Oct 2021	16.41	16.50	15.25	15.32	15.32	81,626,328
08 Oct 2021	18.67	18.76	16.47	16.47	16.47	96,399,650
30 Sept 2021	17.40	18.64	17.28	18.30	18.30	69,658,931
29 Sept 2021	17.40	18.28	17.07	17.29	17.29	59,971,926
28 Sept 2021	17.08	18.18	17.08	17.91	17.91	71,891,627
27 Sept 2021	19.50	19.70	17.36	17.36	17.36	99,554,541
24 Sept 2021	19.98	20.10	18.91	19.29	19.29	87,462,982
23 Sept 2021	19.50	20.50	18.97	20.17	20.17	147,865,973
22 Sept 2021	17.30	18.72	17.20	18.72	18.72	96,739,877
17 Sept 2021	16.16	17.55	16.10	17.02	17.02	86,390,183
16 Sept 2021	17.33	17.52	16.20	16.31	16.31	79,933,429
15 Sept 2021	16.69	17.85	16.68	17.51	17.51	82,599,341
14 Sept 2021	17.00	17.26	16.47	16.68	16.68	67,136,816
13 Sept 2021	17.04	17.44	16.84	17.20	17.20	66,552,139
10 Sept 2021	18.24	18.70	17.05	17.28	17.28	131,164,081
09 Sept 2021	17.71	18.65	17.23	18.01	18.01	137,504,938
08 Sept 2021	16.38	17.71	16.30	17.71	17.71	123,029,739
07 Sept 2021	15.69	16.30	15.52	16.10	16.10	76,605,464
06 Sept 2021	16.60	16.80	15.30	15.86	15.86	100,567,177
03 Sept 2021	17.07	17.67	16.28	16.50	16.50	139,425,179
02 Sept 2021	15.08	16.69	15.01	16.69	16.69	131,203,941
01 Sept 2021	15.70	16.44	14.97	15.17	15.17	90,584,777
31 Aug 2021	16.00	16.01	15.12	15.83	15.83	77,530,235
30 Aug 2021	15.16	15.98	15.15	15.85	15.85	106,839,938
27 Aug 2021	15.52	16.06	14.94	15.14	15.14	100,557,936
26 Aug 2021	15.44	16.12	15.20	15.46	15.46	99,235,197
25 Aug 2021	15.45	15.81	15.15	15.67	15.67	95,955,720
24 Aug 2021	16.45	16.64	15.30	15.50	15.50	151,247,442
23 Aug 2021	16.80	16.89	15.86	16.65	16.65	181,895,510
20 Aug 2021	15.10	16.98	14.88	16.66	16.66	237,188,118
19 Aug 2021	16.00	16.20	14.52	15.44	15.44	164,923,899
18 Aug 2021	14.20	15.58	14.08	15.58	15.58	181,542,181
17 Aug 2021	13.70	14.71	13.70	14.16	14.16	179,880,429
16 Aug 2021	13.17	13.58	12.92	13.37	13.37	64,642,848
13 Aug 2021	12.75	13.45	12.66	13.17	13.17	65,420,312
12 Aug 2021	12.80	13.00	12.62	12.84	12.84	59,920,077
11 Aug 2021	12.65	13.19	12.40	12.96	12.96	89,386,059
10 Aug 2021	11.98	12.50	11.92	12.34	12.34	50,920,425
09 Aug 2021	11.87	12.23	11.87	12.09	12.09	44,717,339
06 Aug 2021	12.00	12.45	11.85	11.94	11.94	69,465,806
05 Aug 2021	11.58	11.94	11.53	11.93	11.93	52,840,613
04 Aug 2021	11.55	11.77	11.48	11.61	11.61	35,475,627
03 Aug 2021	11.65	11.80	11.40	11.68	11.68	44,375,062
02 Aug 2021	11.78	11.91	11.52	11.63	11.63	59,202,272
30 Jul 2021	11.32	11.66	11.24	11.65	11.65	55,192,934
30 Jul 2021	0.18 Dividend
29 Jul 2021	11.17	11.59	11.06	11.46	11.28	39,732,178
28 Jul 2021	11.24	11.26	10.71	11.05	10.88	35,776,050
27 Jul 2021	11.22	11.70	11.20	11.31	11.13	49,641,942
26 Jul 2021	11.50	11.62	11.10	11.29	11.11	34,006,283
23 Jul 2021	11.29	11.50	11.24	11.41	11.23	38,914,866
22 Jul 2021	11.06	11.35	10.99	11.29	11.11	32,658,703
21 Jul 2021	11.13	11.24	10.98	11.05	10.88	20,551,918
20 Jul 2021	10.96	11.21	10.84	11.13	10.96	24,375,690
19 Jul 2021	10.86	11.25	10.81	11.08	10.91	30,874,231
16 Jul 2021	10.96	11.12	10.87	10.89	10.72	19,725,211
15 Jul 2021	10.80	11.00	10.66	10.97	10.80	19,848,819
14 Jul 2021	11.00	11.01	10.77	10.79	10.62	17,412,121
13 Jul 2021	10.85	11.05	10.78	11.00	10.83	26,016,669
12 Jul 2021	10.75	10.97	10.69	10.75	10.58	21,245,031
09 Jul 2021	10.55	10.66	10.50	10.66	10.49	16,933,828
08 Jul 2021	10.46	10.67	10.44	10.58	10.41	22,176,613
07 Jul 2021	10.32	10.50	10.24	10.48	10.32	17,334,448
06 Jul 2021	10.32	10.44	10.25	10.41	10.25	13,982,703
05 Jul 2021	10.41	10.56	10.20	10.28	10.12	21,861,179
02 Jul 2021	10.58	10.65	10.38	10.41	10.25	20,672,659
01 Jul 2021	11.01	11.05	10.66	10.66	10.49	17,494,274
30 Jun 2021	10.88	11.08	10.80	10.97	10.80	17,813,736
29 Jun 2021	11.00	11.21	10.91	10.95	10.78	23,923,080
28 Jun 2021	11.06	11.09	10.92	11.01	10.84	15,987,106
25 Jun 2021	10.93	11.02	10.82	11.02	10.85	20,830,174
24 Jun 2021	10.69	11.07	10.68	10.96	10.79	33,379,386
23 Jun 2021	10.77	10.83	10.62	10.72	10.55	16,953,414
22 Jun 2021	10.60	10.91	10.57	10.74	10.57	24,939,941
21 Jun 2021	10.70	10.75	10.56	10.58	10.41	19,325,179
18 Jun 2021	10.76	10.79	10.60	10.71	10.54	14,927,765
17 Jun 2021	10.68	10.79	10.63	10.79	10.62	13,268,550
16 Jun 2021	10.74	10.81	10.53	10.67	10.50	16,515,031
15 Jun 2021	10.79	10.82	10.67	10.77	10.60	17,741,585
11 Jun 2021	10.71	10.83	10.67	10.71	10.54	23,489,460
10 Jun 2021	10.68	10.70	10.57	10.67	10.50	19,513,211
09 Jun 2021	10.57	10.68	10.42	10.63	10.46	19,028,374
08 Jun 2021	10.69	10.76	10.54	10.55	10.38	19,512,122
07 Jun 2021	10.68	10.82	10.65	10.71	10.54	20,032,366
04 Jun 2021	11.03	11.05	10.65	10.69	10.52	34,534,606
03 Jun 2021	11.15	11.18	11.01	11.03	10.86	21,414,257
02 Jun 2021	11.20	11.49	11.16	11.20	11.02	25,497,570
01 Jun 2021	11.18	11.18	11.05	11.15	10.97	15,187,157
31 May 2021	11.40	11.43	11.06	11.20	11.02	26,263,698
28 May 2021	11.49	11.59	11.38	11.42	11.24	16,310,603
27 May 2021	11.32	11.53	11.30	11.50	11.32	17,741,087
26 May 2021	11.40	11.50	11.32	11.38	11.20	16,039,496
25 May 2021	11.22	11.45	11.15	11.39	11.21	17,266,516
24 May 2021	11.41	11.43	11.17	11.20	11.02	17,663,536
21 May 2021	11.62	11.70	11.41	11.46	11.28	16,546,839
20 May 2021	11.56	11.65	11.41	11.52	11.34	15,763,789
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.54%)

BTC-GBP44,329.45-697.36(-1.55%)

Dongfang Electric Corporation Limited (600875.SS)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.54%)

BTC-GBP
44,329.45
-697.36(-1.55%)