Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dongfeng Mtr Gro ADR (OP: DNFGY )

18.56 UNCHANGED
Last Price Updated: 11:37 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2021 44.50 44.50 44.50 0 +0.00(+0.00%)
Apr 28, 2021 44.50 44.50 44.50 0 +0.00(+0.00%)
Apr 21, 2021 44.50 44.50 44.50 0 +0.00(+0.00%)
Apr 20, 2021 44.50 44.50 44.50 1 +0.00(+0.00%)
Apr 19, 2021 44.50 44.50 44.50 100 +0.00(+0.00%)
Apr 12, 2021 44.50 44.50 44.50 0 -1.68(-3.64%)
Apr 07, 2021 46.18 46.18 46.18 0 +0.00(+0.00%)
Apr 01, 2021 46.18 46.18 46.18 0 +0.00(+0.00%)
Mar 29, 2021 46.18 46.18 46.18 0 +0.00(+0.00%)
Mar 24, 2021 46.18 46.18 46.18 0 +0.00(+0.00%)
Mar 15, 2021 46.18 46.18 46.18 0 +0.00(+0.00%)
Mar 10, 2021 46.18 46.18 46.18 0 +0.51(+1.12%)
Mar 05, 2021 45.67 45.67 45.67 0 -0.33(-0.72%)
Mar 02, 2021 46.00 46.00 46.00 0 -3.97(-7.94%)
Mar 01, 2021 49.97 49.97 49.97 5 +0.00(+0.00%)
Feb 18, 2021 49.97 49.97 49.97 0 -2.72(-5.16%)
Feb 17, 2021 52.69 52.69 52.69 45 +0.00(+0.00%)
Feb 16, 2021 52.69 52.69 52.69 52.69 151 +0.88(+1.70%)
Feb 10, 2021 51.81 51.81 51.81 0 +0.00(+0.00%)
Feb 09, 2021 51.81 51.81 51.81 33 +0.00(+0.00%)
Feb 08, 2021 51.81 51.81 51.81 20 +0.00(+0.00%)
Feb 01, 2021 51.81 51.81 51.81 0 +0.00(+0.00%)
Jan 28, 2021 51.81 51.81 51.81 0 -7.61(-12.81%)
Jan 27, 2021 59.42 59.42 59.42 41 +0.00(+0.00%)
Jan 25, 2021 59.42 59.42 59.42 0 +0.00(+0.00%)
Jan 19, 2021 59.42 59.42 59.42 0 +0.00(+0.00%)
Jan 15, 2021 59.42 59.42 59.42 73 +0.00(+0.00%)
Jan 14, 2021 59.42 59.42 59.42 23 +0.00(+0.00%)
Jan 12, 2021 59.42 59.42 59.42 0 +0.00(+0.00%)
Jan 11, 2021 59.42 60.70 59.42 59.42 550 -4.30(-6.75%)
Jan 08, 2021 63.72 63.72 63.72 63.72 100 +3.67(+6.11%)
Jan 07, 2021 60.05 60.05 60.05 60.05 218 +3.11(+5.46%)
Jan 06, 2021 56.94 56.94 56.94 56.94 141 -2.35(-3.96%)
Jan 05, 2021 59.29 59.29 59.29 72 +0.00(+0.00%)
Jan 04, 2021 59.29 59.29 59.29 8 +0.00(+0.00%)
Dec 31, 2020 59.29 59.29 59.29 6 +7.11(+13.63%)
Dec 30, 2020 52.18 52.18 52.18 6 +0.00(+0.00%)
Dec 22, 2020 52.18 52.18 52.18 0 +2.14(+4.28%)
Dec 21, 2020 50.04 50.04 50.04 96 +0.00(+0.00%)
Dec 18, 2020 50.52 50.54 50.04 50.04 1,900 -0.89(-1.75%)
Dec 17, 2020 50.93 50.93 50.93 10 +0.00(+0.00%)
Dec 16, 2020 50.93 50.93 50.93 50.93 200 +1.32(+2.66%)
Dec 14, 2020 49.61 49.61 49.61 0 +0.00(+0.00%)
Dec 09, 2020 49.61 49.61 49.61 0 -1.29(-2.53%)
Dec 08, 2020 50.90 50.90 50.90 33 +0.00(+0.00%)
Dec 03, 2020 50.90 50.90 50.90 0 -2.21(-4.16%)
Dec 02, 2020 53.11 53.11 53.11 10 +0.00(+0.00%)
Dec 01, 2020 53.11 53.11 53.11 1 +0.00(+0.00%)
Nov 30, 2020 53.11 53.11 53.11 90 +0.00(+0.00%)
Nov 27, 2020 53.11 53.11 53.11 10 +0.00(+0.00%)
Nov 24, 2020 53.11 53.11 53.11 0 -3.46(-6.12%)
Nov 23, 2020 53.64 56.57 53.64 56.57 341 +0.94(+1.69%)
Nov 20, 2020 55.63 55.63 55.63 55.63 3,200 -1.24(-2.18%)
Nov 19, 2020 56.30 56.87 56.30 56.87 1,423 +4.13(+7.83%)
Nov 18, 2020 52.74 52.74 52.74 47 +0.00(+0.00%)
Nov 17, 2020 52.74 52.74 52.74 52.74 172 -0.58(-1.09%)
Nov 16, 2020 53.20 53.33 52.88 53.32 1,519 +4.70(+9.67%)
Nov 13, 2020 48.62 48.62 48.62 48.62 600 +10.71(+28.25%)
Nov 12, 2020 37.91 37.91 37.91 42 +0.00(+0.00%)
Nov 11, 2020 37.91 37.91 37.91 2 +0.00(+0.00%)
Nov 10, 2020 37.91 37.91 37.91 104 +0.00(+0.00%)
Nov 09, 2020 37.91 37.91 37.91 69 +0.00(+0.00%)
Nov 06, 2020 37.91 37.91 37.91 30 +0.00(+0.00%)
Nov 05, 2020 39.78 39.78 37.91 37.91 15,000 +2.91(+8.31%)
Nov 02, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 20, 2020 35.00 35.00 35.00 0 +0.00(+0.00%)
Oct 19, 2020 35.00 35.00 35.00 35.00 226 +0.73(+2.13%)
Oct 16, 2020 34.27 34.27 34.27 2 +0.00(+0.00%)
Oct 15, 2020 35.68 35.68 34.27 34.27 512 +2.29(+7.16%)
Oct 12, 2020 31.98 31.98 31.98 0 +0.00(+0.00%)
Oct 09, 2020 31.98 31.98 31.98 2 +0.00(+0.00%)
Oct 08, 2020 31.98 31.98 31.98 61 +0.00(+0.00%)
Oct 05, 2020 31.98 31.98 31.98 0 +0.00(+0.00%)
Oct 02, 2020 31.98 31.98 31.98 32 +0.00(+0.00%)
Oct 01, 2020 31.98 31.98 31.98 31.98 100 +0.58(+1.85%)
Sep 30, 2020 31.40 31.40 31.40 31.40 167 +1.34(+4.46%)
Sep 29, 2020 30.06 30.06 30.06 9 +0.00(+0.00%)
Sep 28, 2020 30.06 30.06 30.06 30.06 500 -1.71(-5.38%)
Sep 25, 2020 31.77 31.77 31.77 13 +0.00(+0.00%)
Sep 24, 2020 31.77 31.77 31.77 31.77 100 -1.93(-5.73%)
Sep 23, 2020 33.70 33.70 33.70 1 +0.00(+0.00%)
Sep 21, 2020 33.70 33.70 33.70 0 +0.00(+0.00%)
Sep 18, 2020 33.70 33.70 33.70 31 +0.00(+0.00%)
Sep 17, 2020 34.69 34.69 33.70 33.70 7,367 +0.00(+0.00%)
Sep 14, 2020 33.70 33.70 33.70 0 +0.00(+0.00%)
Sep 11, 2020 33.70 33.70 33.70 35 +0.00(+0.00%)
Sep 10, 2020 33.70 33.70 33.70 15 +0.00(+0.00%)
Sep 09, 2020 33.70 33.70 33.70 3 +0.00(+0.00%)
Sep 08, 2020 33.75 33.75 33.70 33.70 27,323 -2.23(-6.21%)
Sep 03, 2020 35.93 35.93 35.93 0 +0.00(+0.00%)
Sep 01, 2020 35.93 35.93 35.93 0 +1.18(+3.40%)
Aug 31, 2020 34.75 34.75 34.75 34.75 500 -0.91(-2.55%)
Aug 26, 2020 35.66 35.66 35.66 0 +0.00(+0.00%)
Aug 17, 2020 35.66 35.66 35.66 0 +0.00(+0.00%)
Aug 13, 2020 35.66 35.66 35.66 0 +0.00(+0.00%)
Aug 11, 2020 35.66 35.66 35.66 0 +0.00(+0.00%)
Aug 06, 2020 35.66 35.66 35.66 0 +0.00(+0.00%)
Aug 04, 2020 35.66 35.66 35.66 0 +0.00(+0.00%)
Aug 03, 2020 35.66 35.66 35.66 32 +0.00(+0.00%)
Jul 30, 2020 35.66 35.66 35.66 0 +0.00(+0.00%)
Jul 28, 2020 35.66 35.66 35.66 0 +4.75(+15.37%)
Jul 24, 2020 30.91 30.91 30.91 0 -2.98(-8.79%)
Jul 17, 2020 33.89 33.89 33.89 0 +0.00(+0.00%)
Jul 14, 2020 33.89 33.89 33.89 0 +2.07(+6.51%)
Jul 13, 2020 31.82 31.82 31.82 20 +0.00(+0.00%)
Jul 10, 2020 31.82 31.82 31.82 10 +0.00(+0.00%)
Jul 09, 2020 31.82 31.82 31.82 31.82 204 -2.06(-6.08%)
Jul 08, 2020 33.88 33.88 33.88 33.88 1,120 +3.38(+11.08%)
Jul 07, 2020 30.50 30.50 30.50 103 +0.00(+0.00%)
Jul 06, 2020 30.50 30.50 30.50 67 +0.00(+0.00%)
Jul 02, 2020 30.50 30.50 30.50 113 +0.00(+0.00%)
Jul 01, 2020 30.50 30.50 30.50 23 +0.00(+0.00%)
Jun 29, 2020 30.50 30.50 30.50 0 +0.34(+1.13%)
Jun 26, 2020 30.73 30.73 30.16 30.16 300 -0.12(-0.40%)
Jun 23, 2020 30.28 30.28 30.28 0 +0.00(+0.00%)
Jun 22, 2020 30.77 30.77 30.28 30.28 433 -2.13(-6.57%)
Jun 19, 2020 32.41 32.41 32.41 37 +0.00(+0.00%)
Jun 18, 2020 32.41 32.41 32.41 32.41 20,091 +0.34(+1.06%)
Jun 17, 2020 32.07 32.07 32.07 26 +0.00(+0.00%)
Jun 16, 2020 32.07 32.07 32.07 88 +0.00(+0.00%)
Jun 15, 2020 32.07 32.07 32.07 32.07 369 -1.93(-5.68%)
Jun 12, 2020 34.00 34.00 34.00 60 +0.00(+0.00%)
Jun 11, 2020 34.00 34.00 34.00 34.00 1,942 -1.14(-3.24%)
Jun 10, 2020 33.78 35.14 33.78 35.14 27,289 +2.04(+6.16%)
Jun 08, 2020 33.10 33.10 33.10 0 -0.27(-0.81%)
Jun 05, 2020 33.37 33.37 33.37 33.37 600 +0.51(+1.55%)
Jun 04, 2020 32.86 32.86 32.86 27 +0.00(+0.00%)
Jun 03, 2020 32.86 32.86 32.86 32.86 498 +2.31(+7.56%)
Jun 02, 2020 30.55 30.55 30.55 95 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.