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 (%)
Apr 30, 2010 1.430 1.430 1.430 1.430 0 +0.04(+2.88%)
Apr 29, 2010 1.390 1.390 1.390 1.390 2,000 -0.05(-3.47%)
Apr 28, 2010 1.400 1.440 1.400 1.440 4,750 -0.02(-1.37%)
Apr 23, 2010 1.460 1.460 1.460 1.460 0 -0.09(-5.81%)
Apr 22, 2010 1.540 1.550 1.540 1.550 1,500 -0.02(-1.27%)
Apr 20, 2010 1.570 1.570 1.570 1.570 0 -0.03(-1.88%)
Apr 16, 2010 1.600 1.600 1.600 1.600 20,000 +0.05(+3.23%)
Apr 15, 2010 1.560 1.600 1.550 1.550 31,400 -0.05(-3.13%)
Apr 14, 2010 1.650 1.650 1.600 1.600 2,380 -0.05(-3.03%)
Apr 13, 2010 1.650 1.650 1.650 1.650 9,000 -0.10(-5.71%)
Apr 08, 2010 1.750 1.750 1.750 1.750 0 -0.06(-3.58%)
Apr 07, 2010 1.760 1.815 1.760 1.815 8,900 +0.07(+4.31%)
Apr 06, 2010 1.700 1.740 1.700 1.740 4,100 +0.06(+3.57%)
Apr 05, 2010 1.740 1.740 1.680 1.680 9,200 +0.02(+1.20%)
Mar 31, 2010 1.660 1.660 1.660 0 -0.01(-0.60%)
Mar 30, 2010 1.670 1.670 1.670 1.670 2,000 -0.01(-0.60%)
Mar 29, 2010 1.720 1.720 1.680 1.680 2,200 -0.04(-2.33%)
Mar 26, 2010 1.720 1.720 1.720 1.720 2,000 +0.02(+1.18%)
Mar 23, 2010 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 19, 2010 1.700 1.700 1.700 1.700 0 +0.06(+3.66%)
Mar 18, 2010 1.640 1.640 1.640 1.640 3,000 +0.11(+7.19%)
Mar 17, 2010 1.540 1.550 1.530 1.530 2,710 -0.01(-0.65%)
Mar 16, 2010 1.540 1.540 1.540 1.540 2,000 +0.08(+5.48%)
Mar 15, 2010 1.520 1.520 1.450 1.460 3,250 -0.06(-3.95%)
Mar 12, 2010 1.520 1.520 1.520 1.520 1,585 +0.00(+0.00%)
Mar 11, 2010 1.520 1.520 1.520 1.520 2,000 -0.03(-1.94%)
Mar 09, 2010 1.550 1.550 1.550 1.550 10,410 +0.04(+2.65%)
Mar 08, 2010 1.500 1.510 1.500 1.510 3,200 -0.04(-2.58%)
Mar 05, 2010 1.550 1.550 1.550 1.550 7,000 +0.05(+3.33%)
Mar 04, 2010 1.500 1.500 1.500 1.500 100 -0.06(-3.85%)
Mar 03, 2010 1.550 1.560 1.550 1.560 6,200 +0.02(+0.97%)
Mar 02, 2010 1.480 1.545 1.480 1.545 3,500 +0.15(+10.36%)
Feb 23, 2010 1.400 1.400 1.400 0 +0.03(+2.19%)
Feb 22, 2010 1.370 1.370 1.370 1.370 5,000 +0.03(+2.24%)
Feb 19, 2010 1.340 1.340 1.340 1.340 10,100 -0.08(-5.63%)
Feb 17, 2010 1.420 1.420 1.420 0 +0.02(+1.43%)
Feb 16, 2010 1.400 1.400 1.400 1.400 16,000 +0.03(+2.19%)
Feb 11, 2010 1.370 1.370 1.370 0 +0.10(+7.87%)
Feb 09, 2010 1.270 1.270 1.270 0 +0.02(+1.60%)
Feb 05, 2010 1.250 1.250 1.250 0 -0.10(-7.41%)
Feb 04, 2010 1.350 1.350 1.350 1.350 1,150 +0.01(+0.75%)
Feb 03, 2010 1.340 1.340 1.340 1.340 3,100 +0.05(+3.88%)
Jan 28, 2010 1.290 1.290 1.290 0 +0.03(+2.38%)
Jan 27, 2010 1.270 1.280 1.260 1.260 29,990 +0.04(+3.28%)
Jan 26, 2010 1.230 1.290 1.220 1.220 23,750 -0.08(-6.15%)
Jan 25, 2010 1.310 1.380 1.300 1.300 19,156 +0.01(+0.78%)
Jan 22, 2010 1.350 1.350 1.290 1.290 1,300 -0.05(-3.73%)
Jan 21, 2010 1.380 1.380 1.330 1.340 9,000 -0.04(-2.90%)
Jan 20, 2010 1.380 1.380 1.380 1.380 5,000 -0.02(-1.43%)
Jan 19, 2010 1.470 1.470 1.400 1.400 35,945 +0.02(+1.45%)
Jan 15, 2010 1.380 1.380 1.380 0 -0.02(-1.43%)
Jan 14, 2010 1.410 1.410 1.400 1.400 4,000 -0.04(-2.78%)
Jan 13, 2010 1.390 1.440 1.390 1.440 3,725 -0.07(-4.64%)
Jan 12, 2010 1.510 1.510 1.450 1.510 5,500 -0.02(-1.31%)
Jan 11, 2010 1.530 1.530 1.530 1.530 5,100 -0.03(-1.92%)
Jan 08, 2010 1.550 1.560 1.550 1.560 14,100 +0.00(+0.00%)
Jan 05, 2010 1.560 1.560 1.560 0 -0.02(-1.27%)
Jan 04, 2010 1.510 1.580 1.510 1.580 4,435 +0.12(+8.22%)
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%)
Oct 02, 2009 1.000 1.000 1.000 1.000 2,000 -0.04(-3.85%)
Sep 30, 2009 1.040 1.040 1.040 1.040 0 -0.03(-2.80%)
Sep 29, 2009 1.030 1.070 1.030 1.070 5,500 +0.03(+2.88%)
Sep 28, 2009 1.040 1.040 1.040 1.040 1,200 +0.01(+0.97%)
Sep 23, 2009 1.030 1.030 1.030 0 +0.01(+0.98%)
Sep 22, 2009 1.020 1.020 1.020 1.020 3,700 -0.06(-5.56%)
Sep 21, 2009 1.000 1.080 1.000 1.080 3,300 -0.02(-1.82%)
Sep 18, 2009 1.100 1.150 1.100 1.100 11,900 +0.02(+1.38%)
Sep 16, 2009 1.085 1.085 1.085 0 +0.06(+6.37%)
Sep 15, 2009 1.060 1.070 1.020 1.020 14,400 -0.04(-4.23%)
Sep 14, 2009 1.030 1.065 1.020 1.065 14,800 -0.04(-3.18%)
Sep 11, 2009 1.095 1.100 1.095 1.100 1,500 -0.01(-0.90%)
Sep 10, 2009 1.110 1.114 1.110 1.110 47,000 -0.04(-3.48%)
Sep 09, 2009 1.150 1.150 1.150 1.150 25,000 +0.04(+3.60%)
Sep 08, 2009 1.110 1.110 1.110 1.110 1,500 +0.03(+2.78%)
Sep 04, 2009 1.080 1.080 1.080 1.080 300 +0.01(+0.93%)
Sep 03, 2009 1.080 1.080 1.070 1.070 3,155 +0.02(+1.90%)
Sep 01, 2009 1.050 1.050 1.050 1.050 0 +0.05(+5.00%)
Aug 28, 2009 1.000 1.000 1.000 0 -0.07(-6.54%)
Aug 27, 2009 1.070 1.070 1.070 1.070 1,000 -0.03(-2.73%)
Aug 26, 2009 1.110 1.110 1.100 1.100 1,700 -0.05(-4.35%)
Aug 25, 2009 1.150 1.150 1.150 1.150 500 +0.03(+2.68%)
Aug 21, 2009 1.120 1.120 1.120 1.120 5,000 +0.04(+3.70%)
Aug 14, 2009 1.130 4.850 1.080 1.080 16,944 -0.07(-6.09%)
Aug 12, 2009 1.150 1.150 1.150 1.150 5,000 -0.03(-2.54%)
Aug 11, 2009 1.180 1.180 1.180 1.180 18,050 +0.14(+13.46%)
Aug 10, 2009 1.050 1.050 1.040 1.040 10,450 -0.02(-1.89%)
Aug 06, 2009 1.060 1.060 1.060 0 -0.04(-3.64%)
Aug 05, 2009 1.100 1.100 1.100 1.100 1,500 -0.07(-5.98%)
Aug 04, 2009 1.160 1.170 1.160 1.170 5,810 +0.03(+2.63%)
Aug 03, 2009 1.150 1.160 1.140 1.140 15,936 +0.04(+3.64%)
Jul 31, 2009 1.100 1.100 1.100 1.100 3,000 +0.08(+7.84%)
Jul 29, 2009 1.020 1.020 1.020 0 -0.07(-6.42%)
Jul 28, 2009 1.090 1.090 1.090 1.090 6,000 +0.01(+0.46%)
Jul 27, 2009 1.040 1.085 1.040 1.085 15,000 +0.04(+4.33%)
Jul 23, 2009 1.040 1.040 1.040 1.040 0 +0.08(+8.33%)
Jul 15, 2009 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
Jul 08, 2009 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Jul 06, 2009 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Jul 02, 2009 0.8000 0.8300 0.8000 0.8300 36,000 -0.03(-3.49%)
Jun 30, 2009 0.8600 0.8600 0.8600 0 -0.04(-4.44%)
Jun 29, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.08(+9.76%)
Jun 25, 2009 0.8200 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Jun 22, 2009 0.8000 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Jun 16, 2009 0.7800 0.7800 0.7800 0.7800 500 -0.07(-8.24%)
Jun 15, 2009 0.8500 0.8500 0.8500 0.8500 1,000 -0.03(-3.41%)
Jun 12, 2009 0.8800 0.8800 0.8700 0.8800 5,600 +0.00(+0.00%)
Jun 09, 2009 0.8800 0.8800 0.8800 0 -0.05(-4.86%)
Jun 08, 2009 0.9400 0.9400 0.9250 0.9250 6,500 -0.07(-7.50%)
Jun 03, 2009 1.000 1.000 1.000 1.000 0 +0.04(+3.63%)
Jun 02, 2009 0.9650 0.9650 0.9650 0.9650 5,100 +0.21(+28.67%)
May 13, 2009 0.7500 0.7500 0.7500 0 -0.05(-5.66%)
May 12, 2009 0.7950 0.7950 0.7950 0.7950 32,000 +0.06(+7.43%)
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.