UK markets open in 5 hours 51 minutes

Dongfang Electric Corporation Limited (600875.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
11.02-0.08 (-0.72%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
21 Sep 202011.1311.5510.9611.0211.0248,722,795
18 Sep 202011.1711.3410.8511.1011.1055,339,644
17 Sep 202011.1111.3010.9911.0511.0564,675,254
16 Sep 202010.4011.3510.3411.1111.1195,810,685
15 Sep 202010.3510.4110.1810.3510.3521,046,518
14 Sep 202010.0410.3810.0010.3510.3534,877,051
11 Sep 20209.8610.029.749.949.9421,866,357
10 Sep 202010.2510.349.859.899.8926,290,161
09 Sep 202010.3510.5010.1210.1210.1231,682,820
08 Sep 202010.4210.5410.3210.4210.4225,676,663
07 Sep 202010.4210.6210.3010.3410.3438,828,132
04 Sep 202010.0210.349.9010.3110.3124,557,483
03 Sep 202010.4810.6310.1310.2310.2335,818,096
02 Sep 202010.3010.4310.0910.2510.2521,144,286
01 Sep 202010.0010.3310.0010.3010.3028,717,900
31 Aug 202010.1610.3310.0110.0110.0122,502,574
28 Aug 20209.9010.129.8410.1110.1122,881,042
27 Aug 20209.739.869.649.849.8410,139,004
26 Aug 20209.829.959.639.689.6816,455,046
25 Aug 20209.9210.009.709.789.7820,431,387
24 Aug 202010.0310.059.919.949.9413,090,965
24 Aug 20200.205 Dividend
21 Aug 202010.1810.2710.0810.179.9718,077,535
20 Aug 202010.3210.5710.1310.189.9723,698,040
19 Aug 202010.4010.8010.2610.3410.1334,773,229
18 Aug 202010.2710.6010.2010.4310.2237,631,775
17 Aug 202010.0610.339.9810.2610.0526,024,736
14 Aug 202010.0810.149.8510.069.8619,505,878
13 Aug 20209.8910.279.8710.159.9527,855,829
12 Aug 202010.0310.059.649.879.6732,142,644
11 Aug 202010.2810.5210.0710.079.8737,661,354
10 Aug 202010.1410.3910.0910.2510.0427,215,457
07 Aug 202010.2210.2810.0310.2210.0124,955,958
06 Aug 202010.3610.4010.0810.2510.0424,615,092
05 Aug 202010.3610.4310.1610.3010.0922,652,447
04 Aug 202010.7210.7710.3310.4110.2032,462,187
03 Aug 202010.4910.8310.4210.6510.4452,730,709
31 Jul 20209.9110.459.8710.3610.1556,214,235
30 Jul 20209.809.979.699.929.7222,690,434
29 Jul 20209.549.789.439.769.5615,479,206
28 Jul 20209.679.789.479.579.3816,835,045
27 Jul 20209.649.809.589.679.4814,333,535
24 Jul 202010.0010.119.629.649.4524,605,457
23 Jul 202010.0010.089.7110.019.8122,060,739
22 Jul 202010.0610.209.939.989.7825,458,058
21 Jul 202010.1010.2810.0210.079.8725,934,735
20 Jul 20209.5910.089.5910.089.8830,436,986
17 Jul 20209.699.769.439.539.3422,398,982
16 Jul 202010.0710.239.619.659.4629,560,453
15 Jul 202010.3010.359.919.999.7928,667,777
14 Jul 202010.3110.4210.0110.179.9731,942,778
13 Jul 20209.9610.359.9510.2910.0832,004,396
10 Jul 202010.2210.469.979.999.7934,501,825
09 Jul 20209.9010.369.9010.2310.0244,490,648
08 Jul 20209.609.909.579.879.6731,689,027
07 Jul 20209.919.989.619.629.4338,483,505
06 Jul 20209.399.779.389.689.4838,583,317
03 Jul 20209.149.359.129.299.1025,310,897
02 Jul 20208.879.178.869.148.9621,084,156
01 Jul 20208.848.948.778.928.7412,015,077
30 Jun 20208.808.908.808.858.6711,137,582
29 Jun 20208.978.978.778.808.6211,121,362
24 Jun 20209.059.078.948.978.7910,441,452
23 Jun 20209.109.149.019.038.8511,413,935
22 Jun 20209.209.239.109.118.9315,279,323
19 Jun 20209.119.259.109.168.9817,951,628
18 Jun 20209.129.179.059.098.918,318,970
17 Jun 20209.239.239.069.148.9611,561,676
16 Jun 20209.199.239.139.209.0112,755,128
15 Jun 20209.199.329.079.128.9423,716,311
12 Jun 20208.959.328.859.279.0829,449,831
11 Jun 20208.999.178.939.018.8315,874,376
10 Jun 20209.109.108.958.978.7910,440,211
09 Jun 20209.059.158.929.118.9311,392,569
08 Jun 20209.379.379.029.048.8618,942,282
05 Jun 20209.149.498.979.319.1224,681,197
04 Jun 20209.099.179.039.158.978,822,503
03 Jun 20209.219.229.069.068.888,171,966
02 Jun 20209.109.299.079.209.0112,757,407
01 Jun 20208.789.078.789.028.8411,181,482
29 May 20208.838.948.758.768.587,043,334
28 May 20208.958.998.758.838.656,919,250
27 May 20209.139.158.858.888.707,454,457
26 May 20208.959.088.899.058.877,493,835
25 May 20208.969.098.808.858.678,430,693
22 May 20209.219.218.969.008.829,262,344
21 May 20209.229.449.189.219.0210,071,731
20 May 20209.219.319.159.239.049,781,885
19 May 20209.459.489.229.259.0613,693,492
18 May 20209.239.539.129.369.1718,840,023
15 May 20209.259.369.129.158.9711,999,014
14 May 20209.299.309.149.209.019,940,264
13 May 20209.309.389.239.309.118,808,278
12 May 20209.349.399.199.349.1512,561,488
11 May 20209.409.479.289.349.1518,681,662
08 May 20209.269.459.249.379.1818,415,891
07 May 20209.209.339.129.229.0323,136,050
06 May 20208.539.248.469.209.0132,720,934
30 Apr 20208.298.638.268.618.4420,455,697
29 Apr 20208.208.348.188.228.0513,180,066
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more