UK markets close in 4 hours 34 minutes

Dongfang Electric Corporation Limited (600875.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
10.89+0.03 (+0.28%)
At close: 3:00PM CST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
27 Nov 202010.8610.9510.6710.8910.8920,982,089
26 Nov 202010.9511.0610.7510.8610.8627,493,895
25 Nov 202010.7311.2910.7310.9210.9254,763,512
24 Nov 202010.5810.7310.5210.6410.6423,555,527
23 Nov 202010.3210.5810.3010.5510.5523,642,837
20 Nov 202010.3710.4010.1710.3210.3215,899,404
19 Nov 202010.4010.4410.3210.3710.3711,459,201
18 Nov 202010.2610.5010.2610.4310.4316,751,905
17 Nov 202010.3510.3610.2010.3110.3113,027,201
16 Nov 202010.2510.4110.1010.3910.3917,687,271
13 Nov 202010.3610.3910.1810.2410.2415,905,624
12 Nov 202010.5610.5910.3510.3610.3616,435,866
11 Nov 202010.5910.7610.4710.5310.5319,722,392
10 Nov 202010.8810.9010.5410.6110.6124,802,607
09 Nov 202010.5810.8810.5610.8810.8830,466,627
06 Nov 202010.6910.7810.3810.4810.4820,514,470
05 Nov 202010.4210.7110.3210.6610.6628,903,702
04 Nov 202010.6410.6410.2410.3210.3229,135,122
03 Nov 202010.5910.8010.5410.6510.6524,907,960
02 Nov 202010.4810.6210.3110.4910.4926,300,897
30 Oct 202011.1611.2210.4010.6010.6061,016,673
29 Oct 202010.8111.3310.7711.2511.2536,781,170
28 Oct 202010.7711.0210.5710.9810.9824,424,487
27 Oct 202010.8110.8610.6110.8110.8117,002,764
26 Oct 202010.7110.9310.6610.9010.9016,978,370
23 Oct 202011.0011.1010.7110.7510.7522,146,591
22 Oct 202010.9111.0510.8110.9610.9618,655,158
21 Oct 202011.3211.3310.8410.9810.9831,289,673
20 Oct 202011.1811.3211.0811.3211.3224,362,814
19 Oct 202011.5211.8211.1111.1611.1644,129,113
16 Oct 202011.4811.6211.3111.4311.4329,336,224
15 Oct 202011.9312.0511.4311.4511.4544,589,680
14 Oct 202011.6611.9611.5711.7411.7447,722,345
13 Oct 202011.6111.7711.5411.6511.6539,314,865
12 Oct 202011.4011.7711.2011.6411.6474,659,051
09 Oct 202010.7011.1810.6511.1811.1842,613,740
30 Sep 202010.8610.8910.0010.1610.1652,739,783
29 Sep 202010.7110.9710.6610.9310.9326,360,678
28 Sep 202010.7610.7910.5410.6210.6220,971,852
25 Sep 202010.8010.9110.5610.6410.6429,486,650
24 Sep 202010.9611.0710.7710.8010.8032,525,104
23 Sep 202011.0311.3310.9410.9810.9840,362,747
22 Sep 202010.8811.2210.8010.9210.9238,365,611
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...