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 29, 2011 1.580 1.580 1.580 1.580 660 +0.00(+0.00%)
Apr 27, 2011 1.580 1.580 1.580 1.580 3,000 -0.06(-3.66%)
Apr 26, 2011 1.640 1.640 1.640 1.640 278,500 -0.05(-2.96%)
Apr 19, 2011 1.690 1.690 1.690 0 +0.04(+2.42%)
Apr 18, 2011 1.650 1.650 1.650 1.650 1,400 -0.06(-3.51%)
Apr 14, 2011 1.710 1.710 1.710 1.710 5,000 +0.02(+1.18%)
Apr 12, 2011 1.690 1.690 1.690 1.690 29,000 -0.01(-0.59%)
Apr 11, 2011 1.710 1.710 1.700 1.700 1,200 +0.01(+0.59%)
Apr 08, 2011 1.640 1.690 1.640 1.690 44,500 +0.05(+3.05%)
Apr 07, 2011 1.640 1.640 1.640 1.640 1,000 +0.02(+1.23%)
Apr 05, 2011 1.620 1.620 1.620 1.620 15,000 +0.00(+0.00%)
Apr 04, 2011 1.620 1.620 1.620 1.620 27,500 -0.06(-3.57%)
Apr 01, 2011 1.680 1.680 1.680 1.680 1,000 +0.01(+0.60%)
Mar 31, 2011 1.670 1.670 1.670 1.670 19,000 +0.09(+5.70%)
Mar 30, 2011 1.580 1.580 1.580 1.580 12,000 -0.01(-0.63%)
Mar 28, 2011 1.590 1.590 1.590 1.590 0 -0.08(-4.79%)
Mar 23, 2011 1.670 1.670 1.670 1.670 0 -0.01(-0.60%)
Mar 22, 2011 1.680 1.680 1.680 1.680 2,000 +0.01(+0.60%)
Mar 21, 2011 1.670 1.670 1.670 1.670 2,250 +0.02(+1.21%)
Mar 18, 2011 1.650 1.650 1.650 1.650 6,500 +0.05(+3.12%)
Mar 17, 2011 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Mar 16, 2011 1.650 1.650 1.650 1.650 7,900 +0.00(+0.00%)
Mar 15, 2011 1.690 1.690 1.650 1.650 13,000 -0.10(-5.67%)
Mar 11, 2011 1.749 1.749 1.749 1.749 0 -0.05(-2.83%)
Mar 08, 2011 1.800 1.800 1.800 1.800 0 -0.01(-0.55%)
Mar 03, 2011 1.810 1.810 1.810 1.810 0 +0.10(+5.85%)
Feb 28, 2011 1.710 1.710 1.710 0 -0.02(-1.16%)
Feb 25, 2011 1.730 1.730 1.730 1.730 17,639 -0.05(-2.81%)
Feb 23, 2011 1.780 1.780 1.780 14,000 -0.02(-1.11%)
Feb 22, 2011 1.850 1.850 1.800 1.800 5,150 -0.06(-3.23%)
Feb 18, 2011 1.860 1.860 1.860 1.860 3,590 -0.03(-1.42%)
Feb 17, 2011 1.887 1.887 1.887 1.887 8,000 +0.02(+0.90%)
Feb 15, 2011 1.870 1.870 1.870 6,000 +0.03(+1.63%)
Feb 14, 2011 1.840 1.848 1.840 1.840 30,700 +0.14(+8.24%)
Feb 11, 2011 1.690 1.700 1.690 1.700 6,200 +0.03(+1.80%)
Feb 10, 2011 1.670 1.670 1.670 1.670 2,000 -0.03(-1.76%)
Feb 09, 2011 1.710 1.710 1.700 1.700 62,550 -0.06(-3.41%)
Feb 07, 2011 1.760 1.760 1.760 62,000 -0.03(-1.68%)
Feb 04, 2011 1.790 1.790 1.790 1.790 500 +0.03(+1.70%)
Feb 02, 2011 1.760 1.760 1.760 0 +0.06(+3.53%)
Feb 01, 2011 1.750 1.750 1.700 1.700 2,500 -0.01(-0.58%)
Jan 28, 2011 1.710 1.710 1.710 60,000 -0.12(-6.56%)
Jan 27, 2011 1.810 1.830 1.810 1.830 13,218 +0.03(+1.67%)
Jan 26, 2011 1.800 1.800 1.800 1.800 7,482 +0.10(+5.88%)
Jan 24, 2011 1.700 1.700 1.700 10,000 -0.03(-1.73%)
Jan 21, 2011 1.690 1.730 1.690 1.730 13,000 -0.02(-1.14%)
Jan 20, 2011 1.720 1.750 1.720 1.750 2,540 -0.05(-2.78%)
Jan 18, 2011 1.800 1.800 1.800 3,000 -0.04(-2.17%)
Jan 14, 2011 1.820 1.840 1.820 1.840 9,300 +0.00(+0.00%)
Jan 13, 2011 1.850 1.850 1.840 1.840 45,360 -0.01(-0.54%)
Jan 12, 2011 1.870 1.870 1.850 1.850 62,116 -0.02(-1.07%)
Jan 11, 2011 1.870 1.870 1.870 1.870 1,450 +0.01(+0.75%)
Jan 07, 2011 1.856 1.856 1.856 0 -0.01(-0.74%)
Jan 06, 2011 1.870 1.870 1.870 1.870 36,400 +0.07(+3.89%)
Jan 05, 2011 1.790 1.800 1.750 1.800 78,300 +0.11(+6.51%)
Jan 04, 2011 1.670 1.730 1.670 1.690 658,397 +0.04(+2.42%)
Jan 03, 2011 1.650 1.650 1.650 1.650 11,930 -0.05(-2.94%)
Dec 31, 2010 1.700 1.700 1.700 1.700 5,000 +0.00(+0.00%)
Dec 29, 2010 1.700 1.700 1.700 0 +0.01(+0.59%)
Dec 28, 2010 1.670 1.690 1.670 1.690 28,940 +0.04(+2.42%)
Dec 27, 2010 1.800 1.800 1.650 1.650 28,988 -0.22(-11.76%)
Dec 21, 2010 1.870 1.870 1.870 0 +0.03(+1.63%)
Dec 20, 2010 1.850 1.850 1.840 1.840 6,000 -0.06(-3.16%)
Dec 15, 2010 1.900 1.900 1.900 0 -0.06(-3.06%)
Dec 14, 2010 1.960 1.960 1.960 1.960 1,000 +0.01(+0.51%)
Dec 13, 2010 1.950 1.950 1.900 1.950 9,934 +0.11(+5.98%)
Dec 10, 2010 1.840 1.840 1.840 1.840 4,000 +0.00(+0.00%)
Dec 09, 2010 1.840 1.840 1.840 1.840 15,000 +0.01(+0.55%)
Dec 08, 2010 1.830 1.830 1.830 1.830 4,000 -0.07(-3.68%)
Dec 07, 2010 1.900 1.900 1.900 1.900 12,500 -0.03(-1.55%)
Dec 06, 2010 1.950 1.950 1.930 1.930 2,000 -0.05(-2.53%)
Dec 03, 2010 1.980 1.980 1.980 1.980 2,000 -0.07(-3.41%)
Dec 02, 2010 2.020 2.050 2.020 2.050 15,001 +0.12(+6.22%)
Nov 30, 2010 1.930 1.930 1.930 1.930 0 +0.02(+1.05%)
Nov 29, 2010 1.930 1.930 1.860 1.910 8,351 -0.11(-5.45%)
Nov 24, 2010 2.020 2.020 2.020 2.020 0 -0.03(-1.46%)
Nov 23, 2010 2.060 2.060 2.050 2.050 2,500 -0.08(-3.76%)
Nov 22, 2010 2.130 2.130 2.130 2.130 12,800 +0.04(+1.91%)
Nov 18, 2010 2.090 2.090 2.090 2.090 0 +0.14(+7.18%)
Nov 17, 2010 1.970 1.970 1.950 1.950 5,000 -0.02(-1.02%)
Nov 16, 2010 2.040 2.040 1.970 1.970 11,500 -0.09(-4.37%)
Nov 15, 2010 2.120 2.120 2.060 2.060 4,285 -0.13(-5.94%)
Nov 12, 2010 2.190 2.190 2.190 2.190 1,330 -0.10(-4.37%)
Nov 11, 2010 2.290 2.290 2.290 2.290 13,700 +0.00(+0.00%)
Nov 10, 2010 2.290 2.290 2.290 2.290 9,434 -0.01(-0.43%)
Nov 09, 2010 2.300 2.300 2.300 2.300 4,850 -0.09(-3.77%)
Nov 08, 2010 2.330 2.390 2.330 2.390 12,500 +0.07(+3.02%)
Nov 05, 2010 2.320 2.320 2.320 2.320 6,000 +0.02(+0.87%)
Nov 04, 2010 2.300 2.300 2.300 2.300 8,250 +0.00(+0.00%)
Nov 03, 2010 2.300 2.300 2.250 2.300 7,100 +0.08(+3.60%)
Nov 02, 2010 2.220 2.220 2.220 2.220 2,500 +0.02(+0.91%)
Nov 01, 2010 2.210 2.210 2.200 2.200 4,400 +0.05(+2.33%)
Oct 29, 2010 2.150 2.150 2.140 2.150 3,400 +0.05(+2.38%)
Oct 28, 2010 2.120 2.120 2.100 2.100 13,200 -0.05(-2.33%)
Oct 27, 2010 2.190 2.190 2.130 2.150 27,850 -0.21(-8.90%)
Oct 25, 2010 2.340 2.360 2.340 2.360 20,683 +0.04(+1.72%)
Oct 22, 2010 2.320 2.320 2.320 2.320 40,669 +0.03(+1.31%)
Oct 21, 2010 2.290 2.300 2.290 2.290 27,500 +0.09(+4.09%)
Oct 20, 2010 2.190 2.200 2.190 2.200 8,650 -0.06(-2.65%)
Oct 18, 2010 2.260 2.260 2.260 0 +0.03(+1.35%)
Oct 15, 2010 2.240 2.240 2.230 2.230 6,700 -0.06(-2.62%)
Oct 14, 2010 2.230 2.290 2.230 2.290 2,250 +0.16(+7.51%)
Oct 13, 2010 2.130 2.130 2.130 2.130 200 +0.06(+2.90%)
Oct 12, 2010 2.070 2.070 2.070 2.070 5,000 -0.01(-0.48%)
Oct 11, 2010 2.080 2.080 2.080 2.080 55,050 +0.04(+1.96%)
Oct 08, 2010 2.040 2.040 2.040 2.040 1,800 +0.10(+5.15%)
Oct 07, 2010 2.000 2.020 1.930 1.940 43,933 -0.09(-4.43%)
Oct 06, 2010 2.030 2.030 2.030 2.030 500 +0.03(+1.50%)
Oct 05, 2010 1.990 2.010 1.990 2.000 19,150 -0.02(-0.99%)
Oct 01, 2010 2.020 2.020 2.020 0 +0.00(+0.00%)
Sep 30, 2010 2.020 2.020 2.020 2.020 300 -0.01(-0.49%)
Sep 29, 2010 1.970 2.030 1.920 2.030 10,785 +0.19(+10.33%)
Sep 27, 2010 1.840 1.840 1.840 0 +0.02(+1.10%)
Sep 24, 2010 1.900 1.900 1.820 1.820 1,596 -0.06(-3.19%)
Sep 23, 2010 1.820 1.880 1.820 1.880 5,700 +0.03(+1.62%)
Sep 22, 2010 1.880 1.880 1.850 1.850 11,175 +0.02(+1.09%)
Sep 21, 2010 1.830 1.830 1.830 1.830 4,000 -0.02(-1.08%)
Sep 20, 2010 1.850 1.850 1.850 1.850 2,100 +0.10(+5.71%)
Sep 17, 2010 1.730 1.750 1.730 1.750 40,000 +0.02(+1.16%)
Sep 15, 2010 1.730 1.730 1.730 1.730 500 -0.04(-2.26%)
Sep 13, 2010 1.770 1.770 1.770 0 +0.02(+1.14%)
Sep 10, 2010 1.750 1.750 1.750 1.750 2,200 +0.05(+2.94%)
Sep 09, 2010 1.700 1.700 1.700 1.700 517 -0.03(-1.73%)
Sep 08, 2010 1.730 1.730 1.730 1.730 2,000 +0.06(+3.59%)
Sep 03, 2010 1.670 1.670 1.670 0 +0.10(+6.37%)
Aug 30, 2010 1.570 1.570 1.570 0 +0.07(+4.67%)
Aug 27, 2010 1.500 1.500 1.500 1.500 6,000 +0.13(+9.49%)
Aug 25, 2010 1.370 1.370 1.370 0 -0.11(-7.43%)
Aug 24, 2010 1.420 1.480 1.420 1.480 5,425 +0.02(+1.37%)
Aug 23, 2010 1.460 1.460 1.460 1.460 2,240 +0.02(+1.39%)
Aug 18, 2010 1.440 1.440 1.440 0 +0.08(+5.88%)
Aug 17, 2010 1.360 1.360 1.360 1.360 250 -0.01(-0.73%)
Aug 10, 2010 1.370 1.370 1.370 0 -0.10(-6.80%)
Aug 04, 2010 1.470 1.470 1.470 0 -0.04(-2.65%)
Aug 03, 2010 1.450 1.510 1.450 1.510 6,300 +0.09(+6.34%)
Aug 02, 2010 1.420 1.420 1.420 1.420 4,000 +0.07(+5.19%)
Jul 28, 2010 1.350 1.350 1.350 1.350 0 +0.03(+2.27%)
Jul 27, 2010 1.340 1.340 1.320 1.320 3,550 +0.05(+3.94%)
Jul 23, 2010 1.270 1.270 1.270 0 +0.01(+0.79%)
Jul 22, 2010 1.260 1.260 1.260 1.260 200 -0.01(-0.79%)
Jul 21, 2010 1.270 1.270 1.270 1.270 250 -0.02(-1.55%)
Jul 14, 2010 1.290 1.290 1.290 0 -0.04(-3.01%)
Jul 12, 2010 1.330 1.330 1.330 1.330 0 +0.06(+4.72%)
Jul 07, 2010 1.270 1.270 1.270 0 +0.11(+9.48%)
Jun 29, 2010 1.160 1.160 1.160 0 -0.12(-9.38%)
Jun 23, 2010 1.280 1.280 1.280 0 +0.10(+8.47%)
Jun 16, 2010 1.180 1.180 1.180 0 +0.03(+2.61%)
Jun 15, 2010 1.150 1.150 1.150 1.150 45,000 +0.14(+13.30%)
Jun 11, 2010 1.015 1.015 1.015 0 -0.03(-2.40%)
Jun 08, 2010 1.040 1.040 1.040 1.040 0 -0.10(-8.77%)
Jun 02, 2010 1.140 1.140 1.140 0 -0.11(-8.80%)
May 27, 2010 1.250 1.250 1.250 0 +0.21(+20.19%)
May 25, 2010 1.040 1.040 1.040 0 -0.08(-7.14%)
May 19, 2010 1.120 1.120 1.120 0 -0.05(-4.27%)
May 18, 2010 1.150 1.190 1.150 1.170 20,000 -0.05(-4.10%)
May 17, 2010 1.190 1.220 1.170 1.220 9,000 -0.09(-6.87%)
May 13, 2010 1.310 1.310 1.310 1.310 0 -0.10(-7.09%)
May 10, 2010 1.410 1.410 1.410 1.410 0 +0.09(+6.82%)
May 07, 2010 1.320 1.320 1.320 1.320 100 +0.12(+10.00%)
May 06, 2010 1.270 1.300 1.190 1.200 8,500 -0.07(-5.51%)
May 05, 2010 1.270 1.270 1.270 1.270 2,200 -0.12(-8.63%)
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.