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

Dongfeng Motor Group Co. Ltd (OP: DNFGF )

0.3696 UNCHANGED
Last Price Updated: 12:22 PM 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 (%)
Dec 30, 2009 1.460 1.460 1.460 0 -0.02(-1.35%)
Dec 29, 2009 1.480 1.480 1.480 1.480 1,900 +0.03(+2.07%)
Dec 28, 2009 1.410 1.450 1.410 1.450 18,000 +0.04(+2.84%)
Dec 23, 2009 1.410 1.410 1.410 1.410 0 +0.06(+4.44%)
Dec 22, 2009 1.400 1.450 1.350 1.350 26,900 +0.00(+0.00%)
Dec 21, 2009 1.350 1.350 1.350 1.350 10,000 -0.02(-1.46%)
Dec 18, 2009 1.360 1.370 1.360 1.370 1,200 -0.06(-4.20%)
Dec 17, 2009 1.440 1.440 1.430 1.430 81,717 -0.02(-1.38%)
Dec 16, 2009 1.460 1.460 1.450 1.450 37,700 +0.00(+0.00%)
Dec 15, 2009 1.450 1.450 1.450 1.450 1,100 +0.05(+3.57%)
Dec 14, 2009 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Dec 11, 2009 1.400 1.430 1.350 1.400 11,600 -0.02(-1.41%)
Dec 10, 2009 1.380 1.440 1.350 1.420 75,610 -0.05(-3.40%)
Dec 09, 2009 1.540 1.540 1.470 1.470 16,695 -0.11(-6.96%)
Dec 08, 2009 1.600 1.610 1.580 1.580 5,000 +0.02(+1.28%)
Dec 07, 2009 1.560 1.560 1.560 1.560 2,100 -0.04(-2.50%)
Dec 04, 2009 1.590 1.600 1.520 1.600 71,525 +0.01(+0.63%)
Dec 03, 2009 1.600 1.600 1.590 1.590 4,200 +0.02(+1.27%)
Dec 02, 2009 1.570 1.570 1.570 1.570 577 +0.02(+1.29%)
Dec 01, 2009 1.550 1.550 1.550 1.550 95,000 -0.01(-0.64%)
Nov 30, 2009 1.500 1.560 1.500 1.560 25,400 +0.12(+8.33%)
Nov 27, 2009 1.440 1.440 1.440 1.440 1,050 -0.05(-3.36%)
Nov 25, 2009 1.490 1.490 1.490 1.490 28,850 +0.04(+2.76%)
Nov 24, 2009 1.520 1.520 1.450 1.450 92,820 -0.15(-9.38%)
Nov 23, 2009 1.605 1.605 1.590 1.600 10,330 +0.00(+0.00%)
Nov 19, 2009 1.600 1.600 1.600 1.600 0 -0.06(-3.61%)
Nov 18, 2009 1.660 1.660 1.660 1.660 15,150 +0.02(+1.22%)
Nov 17, 2009 1.630 1.640 1.620 1.640 20,495 +0.11(+7.19%)
Nov 16, 2009 1.540 1.540 1.530 1.530 1,650 -0.01(-0.65%)
Nov 13, 2009 1.560 1.560 1.540 1.540 4,550 -0.02(-1.28%)
Nov 12, 2009 1.560 1.560 1.560 1.560 1,200 -0.01(-0.64%)
Nov 11, 2009 1.580 1.600 1.570 1.570 45,820 +0.07(+4.67%)
Nov 10, 2009 1.530 1.530 1.500 1.500 4,500 +0.05(+3.45%)
Nov 09, 2009 1.450 1.450 1.450 1.450 5,410 +0.06(+4.32%)
Nov 04, 2009 1.390 1.390 1.390 1.390 0 +0.17(+13.93%)
Nov 03, 2009 1.220 1.220 1.220 1.220 1,000 +0.03(+2.52%)
Oct 30, 2009 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Oct 29, 2009 1.190 1.190 1.190 1.190 190 +0.01(+0.85%)
Oct 28, 2009 1.210 1.210 1.160 1.180 14,945 -0.10(-7.81%)
Oct 27, 2009 1.280 1.280 1.280 1.280 2,000 -0.02(-1.54%)
Oct 26, 2009 1.305 1.320 1.270 1.300 9,175 +0.04(+3.17%)
Oct 23, 2009 1.260 1.260 1.260 1.260 25,500 +0.04(+3.28%)
Oct 22, 2009 1.220 1.220 1.220 1.220 3,000 +0.00(+0.00%)
Oct 20, 2009 1.220 1.220 1.220 1.220 0 -0.06(-4.69%)
Oct 19, 2009 1.280 1.280 1.270 1.280 3,700 +0.03(+2.40%)
Oct 16, 2009 1.250 1.250 1.210 1.250 31,000 -0.03(-2.34%)
Oct 15, 2009 1.220 1.350 1.220 1.280 35,306 +0.13(+11.30%)
Oct 13, 2009 1.150 1.150 1.150 0 -0.03(-2.54%)
Oct 12, 2009 1.180 1.180 1.180 1.180 2,500 +0.01(+0.85%)
Oct 09, 2009 1.160 1.170 1.160 1.170 49,700 +0.06(+5.41%)
Oct 08, 2009 1.110 1.110 1.110 1.110 2,400 -0.04(-3.48%)
Oct 07, 2009 1.100 1.150 1.100 1.150 2,000 +0.10(+9.52%)
Oct 05, 2009 1.050 1.050 1.050 1.050 0 +0.05(+5.00%)
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.