Dongfeng Mtr Gro ADR (OP: DNFGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 18.56 | 6 | -0.21(-1.12%) | |||
| Apr 22, 2024 | 18.80 | 18.80 | 18.77 | 18.77 | 213 | +0.83(+4.64%) |
| Apr 18, 2024 | 17.94 | 92 | +0.32(+1.81%) | |||
| Apr 16, 2024 | 17.62 | 3 | -0.39(-2.17%) | |||
| Apr 12, 2024 | 18.01 | 21 | -0.08(-0.44%) | |||
| Apr 09, 2024 | 18.09 | 60 | +0.84(+4.87%) | |||
| Apr 05, 2024 | 17.25 | 62 | -2.10(-10.84%) | |||
| Apr 04, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 500 | +0.08(+0.40%) |
| Apr 03, 2024 | 18.86 | 19.27 | 18.86 | 19.27 | 756 | -0.23(-1.18%) |
| Apr 02, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 499 | -1.34(-6.43%) |
| Apr 01, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 646 | +0.40(+1.96%) |
| Mar 28, 2024 | 20.34 | 20.44 | 20.15 | 20.44 | 6,385 | -0.46(-2.20%) |
| Mar 27, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 82,315 | -1.20(-5.43%) |
| Mar 25, 2024 | 22.10 | 4,006 | -0.60(-2.64%) | |||
| Mar 19, 2024 | 22.70 | 0 | -0.59(-2.53%) | |||
| Mar 18, 2024 | 24.07 | 24.07 | 23.29 | 23.29 | 1,257 | +2.81(+13.72%) |
| Mar 15, 2024 | 19.91 | 20.48 | 19.91 | 20.48 | 1,551 | +0.73(+3.70%) |
| Mar 12, 2024 | 19.75 | 25 | +0.00(+0.00%) | |||
| Mar 11, 2024 | 19.98 | 20.00 | 19.70 | 19.75 | 6,180 | -0.50(-2.47%) |
| Mar 08, 2024 | 20.46 | 20.53 | 20.25 | 20.25 | 4,271 | -0.40(-1.94%) |
| Mar 06, 2024 | 20.65 | 18 | -0.42(-1.99%) | |||
| Mar 04, 2024 | 21.07 | 45 | +0.02(+0.10%) | |||
| Mar 01, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 228 | -0.81(-3.71%) |
| Feb 29, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 115 | +0.86(+4.10%) |
| Feb 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 351 | +0.18(+0.86%) |
| Feb 26, 2024 | 20.82 | 92 | -0.59(-2.76%) | |||
| Feb 23, 2024 | 21.04 | 21.41 | 21.04 | 21.41 | 3,002 | +1.59(+7.99%) |
| Feb 20, 2024 | 19.82 | 0 | -0.36(-1.76%) | |||
| Feb 16, 2024 | 19.69 | 20.41 | 19.69 | 20.18 | 2,544 | -0.29(-1.39%) |
| Feb 13, 2024 | 20.46 | 1,031 | -0.09(-0.41%) | |||
| Feb 12, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 197 | +0.66(+3.32%) |
| Feb 09, 2024 | 19.85 | 19.89 | 19.76 | 19.89 | 702 | -0.06(-0.30%) |
| Feb 05, 2024 | 19.95 | 1 | +0.35(+1.79%) | |||
| Feb 02, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 106 | -0.74(-3.62%) |
| Jan 25, 2024 | 20.34 | 3 | +0.78(+3.96%) | |||
| Jan 22, 2024 | 19.56 | 12 | -1.88(-8.77%) | |||
| Jan 16, 2024 | 21.44 | 0 | +0.17(+0.80%) | |||
| Jan 12, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 305 | -0.13(-0.61%) |
| Jan 10, 2024 | 21.40 | 1 | -2.19(-9.28%) | |||
| Dec 27, 2023 | 23.59 | 27 | -0.67(-2.76%) | |||
| Dec 26, 2023 | 24.27 | 24.27 | 24.26 | 24.26 | 1,126 | +0.80(+3.41%) |
| Dec 22, 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 1,100 | -0.51(-2.13%) |
| Nov 15, 2023 | 23.97 | 2 | +2.94(+13.98%) | |||
| Oct 25, 2023 | 21.03 | 0 | +0.19(+0.89%) | |||
| Oct 24, 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 1,103 | -0.02(-0.07%) |
| Oct 23, 2023 | 20.86 | 20.86 | 20.86 | 20.86 | 1,011 | +0.31(+1.51%) |
| Oct 20, 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 1,048 | +0.56(+2.80%) |
| Oct 16, 2023 | 19.99 | 10 | +0.07(+0.35%) | |||
| Oct 11, 2023 | 19.92 | 23 | +0.57(+2.95%) | |||
| Sep 13, 2023 | 19.35 | 2 | +1.39(+7.74%) | |||
| Aug 28, 2023 | 17.96 | 0 | -0.79(-4.21%) | |||
| Aug 18, 2023 | 18.75 | 60 | -1.15(-5.78%) | |||
| Aug 17, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 112 | +1.71(+9.40%) |
| Aug 16, 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 315 | -1.74(-8.73%) |
| Aug 15, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 283 | -0.91(-4.37%) |
| Aug 11, 2023 | 20.84 | 22 | -2.62(-11.17%) | |||
| Jul 27, 2023 | 23.46 | 0 | +0.96(+4.27%) | |||
| Jul 26, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 107 | -0.35(-1.53%) |
| Jul 14, 2023 | 22.85 | 2 | -0.30(-1.30%) | |||
| Jul 12, 2023 | 23.15 | 2 | +0.19(+0.81%) | |||
| Jul 06, 2023 | 22.96 | 37 | +1.14(+5.24%) | |||
| Jul 05, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 200 | -0.38(-1.71%) |
| Jun 22, 2023 | 22.20 | 2 | -2.77(-11.09%) | |||
| Jun 20, 2023 | 24.97 | 63 | -0.76(-2.95%) | |||
| Jun 16, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 100 | +1.16(+4.72%) |
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.
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.
