UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
14 Jul 202111.0011.0110.7710.7910.6217,412,121
13 Jul 202110.8511.0510.7811.0010.8326,016,669
12 Jul 202110.7510.9710.6910.7510.5821,245,031
09 Jul 202110.5510.6610.5010.6610.4916,933,828
08 Jul 202110.4610.6710.4410.5810.4122,176,613
07 Jul 202110.3210.5010.2410.4810.3217,334,448
06 Jul 202110.3210.4410.2510.4110.2513,982,703
05 Jul 202110.4110.5610.2010.2810.1221,861,179
02 Jul 202110.5810.6510.3810.4110.2520,672,659
01 Jul 202111.0111.0510.6610.6610.4917,494,274
30 Jun 202110.8811.0810.8010.9710.8017,813,736
29 Jun 202111.0011.2110.9110.9510.7823,923,080
28 Jun 202111.0611.0910.9211.0110.8415,987,106
25 Jun 202110.9311.0210.8211.0210.8520,830,174
24 Jun 202110.6911.0710.6810.9610.7933,379,386
23 Jun 202110.7710.8310.6210.7210.5516,953,414
22 Jun 202110.6010.9110.5710.7410.5724,939,941
21 Jun 202110.7010.7510.5610.5810.4119,325,179
18 Jun 202110.7610.7910.6010.7110.5414,927,765
17 Jun 202110.6810.7910.6310.7910.6213,268,550
16 Jun 202110.7410.8110.5310.6710.5016,515,031
15 Jun 202110.7910.8210.6710.7710.6017,741,585
11 Jun 202110.7110.8310.6710.7110.5423,489,460
10 Jun 202110.6810.7010.5710.6710.5019,513,211
09 Jun 202110.5710.6810.4210.6310.4619,028,374
08 Jun 202110.6910.7610.5410.5510.3819,512,122
07 Jun 202110.6810.8210.6510.7110.5420,032,366
04 Jun 202111.0311.0510.6510.6910.5234,534,606
03 Jun 202111.1511.1811.0111.0310.8621,414,257
02 Jun 202111.2011.4911.1611.2011.0225,497,570
01 Jun 202111.1811.1811.0511.1510.9715,187,157
31 May 202111.4011.4311.0611.2011.0226,263,698
28 May 202111.4911.5911.3811.4211.2416,310,603
27 May 202111.3211.5311.3011.5011.3217,741,087
26 May 202111.4011.5011.3211.3811.2016,039,496
25 May 202111.2211.4511.1511.3911.2117,266,516
24 May 202111.4111.4311.1711.2011.0217,663,536
21 May 202111.6211.7011.4111.4611.2816,546,839
20 May 202111.5611.6511.4111.5211.3415,763,789
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...