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, 2012 1.940 1.940 1.940 15,010 +0.01(+0.52%)
Apr 26, 2012 1.930 1.930 1.930 0 +0.06(+3.21%)
Apr 23, 2012 1.870 1.870 1.870 2,000 -0.07(-3.61%)
Apr 19, 2012 1.940 1.940 1.940 0 +0.03(+1.78%)
Apr 18, 2012 1.900 1.906 1.900 1.906 14,000 +0.07(+3.59%)
Apr 12, 2012 1.840 1.840 1.840 0 +0.03(+1.66%)
Apr 09, 2012 1.810 1.810 1.810 3,000 -0.05(-2.69%)
Apr 03, 2012 1.860 1.860 1.860 0 +0.08(+4.49%)
Mar 30, 2012 1.780 1.780 1.780 6,000 -0.01(-0.56%)
Mar 29, 2012 1.820 1.820 1.790 1.790 9,000 +0.03(+1.70%)
Mar 28, 2012 1.760 1.790 1.760 1.760 7,005 +0.08(+4.76%)
Mar 27, 2012 1.680 1.680 1.680 1.680 6,450 -0.03(-1.75%)
Mar 26, 2012 1.710 1.710 1.710 1.710 20,000 +0.00(+0.00%)
Mar 22, 2012 1.710 1.710 1.710 0 +0.01(+0.59%)
Mar 21, 2012 1.700 1.700 1.700 1.700 17,800 -0.11(-6.08%)
Mar 14, 2012 1.810 1.810 1.810 2,000 -0.00(-0.19%)
Mar 13, 2012 1.853 1.853 1.813 1.813 14,200 +0.06(+3.63%)
Mar 06, 2012 1.750 1.750 1.750 1.750 6,400 -0.18(-9.33%)
Feb 29, 2012 1.930 1.930 1.930 7,000 +0.01(+0.52%)
Feb 28, 2012 1.920 1.920 1.920 1.920 16,000 -0.01(-0.52%)
Feb 27, 2012 1.930 1.930 1.930 1.930 4,000 -0.07(-3.50%)
Feb 22, 2012 2.000 2.000 2.000 2.000 0 +0.02(+1.01%)
Feb 21, 2012 1.990 1.990 1.980 1.980 26,500 +0.04(+2.06%)
Feb 17, 2012 1.940 1.940 1.940 1.940 200 -0.04(-2.02%)
Feb 15, 2012 1.980 1.980 1.980 4,000 +0.02(+1.02%)
Feb 14, 2012 1.960 1.960 1.960 1.960 10,339 +0.00(+0.00%)
Feb 13, 2012 1.960 1.960 1.960 1.960 500 +0.08(+4.26%)
Feb 07, 2012 1.880 1.880 1.880 28,000 +0.06(+3.30%)
Jan 30, 2012 1.820 1.820 1.820 0 -0.08(-4.21%)
Jan 25, 2012 1.900 1.900 1.900 1.900 8,000 +0.05(+2.70%)
Jan 23, 2012 1.850 1.850 1.850 0 +0.03(+1.65%)
Jan 19, 2012 1.820 1.820 1.820 0 +0.02(+1.11%)
Jan 17, 2012 1.800 1.800 1.800 0 -0.04(-2.17%)
Jan 12, 2012 1.840 1.840 1.840 7,000 +0.04(+2.22%)
Jan 11, 2012 1.800 1.800 1.800 1.800 12,500 +0.13(+7.78%)
Jan 06, 2012 1.670 1.670 1.670 0 -0.11(-6.18%)
Jan 03, 2012 1.780 1.780 1.780 0 -0.00(-0.03%)
Dec 30, 2011 1.780 1.780 1.780 1.780 2,600 +0.06(+3.26%)
Dec 29, 2011 1.724 1.724 1.724 1.724 6,600 -0.04(-2.03%)
Dec 23, 2011 1.760 1.760 1.760 1.760 6,500 +0.16(+10.00%)
Dec 20, 2011 1.600 1.600 1.600 1.600 0 +0.05(+3.23%)
Dec 16, 2011 1.550 1.550 1.550 1.550 28,700 -0.08(-4.91%)
Dec 08, 2011 1.630 1.630 1.630 1.630 4,000 -0.01(-0.61%)
Dec 07, 2011 1.640 1.640 1.640 1.640 300 +0.01(+0.61%)
Dec 06, 2011 1.630 1.630 1.630 1.630 33,300 +0.06(+3.82%)
Dec 05, 2011 1.570 1.570 1.570 1.570 108,000 +0.05(+3.29%)
Dec 02, 2011 1.520 1.520 1.520 1.520 6,600 -0.05(-3.18%)
Dec 01, 2011 1.570 1.570 1.570 1.570 169,100 +0.16(+11.35%)
Nov 23, 2011 1.410 1.410 1.410 0 -0.09(-6.00%)
Nov 21, 2011 1.500 1.500 1.500 0 -0.25(-14.29%)
Nov 15, 2011 1.750 1.750 1.750 1.750 0 +0.07(+4.17%)
Nov 14, 2011 1.680 1.680 1.680 1.680 18,300 +0.07(+4.35%)
Nov 11, 2011 1.600 1.610 1.600 1.610 4,200 +0.03(+1.90%)
Nov 10, 2011 1.580 1.580 1.580 1.580 1,000 -0.03(-1.86%)
Nov 04, 2011 1.610 1.610 1.610 28,000 -0.16(-9.04%)
Oct 27, 2011 1.770 1.770 1.770 0 +0.26(+17.22%)
Oct 21, 2011 1.510 1.510 1.510 10,000 +0.07(+4.86%)
Oct 20, 2011 1.440 1.440 1.440 1.440 500 -0.04(-2.70%)
Oct 19, 2011 1.550 1.550 1.480 1.480 5,700 -0.11(-6.92%)
Oct 14, 2011 1.590 1.590 1.590 0 -0.04(-2.45%)
Oct 13, 2011 1.640 1.640 1.630 1.630 700 +0.16(+10.88%)
Oct 10, 2011 1.470 1.470 1.470 10,000 -0.02(-1.34%)
Oct 07, 2011 1.490 1.490 1.490 1.490 26,846 +0.29(+24.17%)
Oct 04, 2011 1.200 1.200 1.200 6,500 -0.08(-6.25%)
Oct 03, 2011 1.280 1.280 1.280 1.280 3,400 -0.13(-9.22%)
Sep 29, 2011 1.410 1.410 1.410 1.410 59,000 +0.00(+0.00%)
Sep 28, 2011 1.410 1.410 1.410 1.410 2,000 -0.02(-1.40%)
Sep 23, 2011 1.430 1.430 1.430 1.430 0 +0.05(+3.62%)
Sep 22, 2011 1.380 1.400 1.380 1.380 53,000 -0.17(-10.97%)
Sep 12, 2011 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 09, 2011 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Sep 08, 2011 1.550 1.550 1.550 1.550 2,500 +0.00(+0.00%)
Sep 07, 2011 1.510 1.550 1.510 1.550 8,500 +0.10(+6.90%)
Sep 06, 2011 1.450 1.450 1.450 1.450 1,000 -0.17(-10.49%)
Sep 01, 2011 1.620 1.620 1.620 0 +0.04(+2.53%)
Aug 31, 2011 1.580 1.580 1.580 1.580 1,585 +0.04(+2.60%)
Aug 29, 2011 1.540 1.540 1.540 0 +0.08(+5.48%)
Aug 26, 2011 1.490 1.490 1.460 1.460 38,250 -0.11(-7.01%)
Aug 19, 2011 1.570 1.570 1.570 1.570 0 -0.07(-4.27%)
Aug 18, 2011 1.640 1.640 1.640 1.640 100 +0.01(+0.61%)
Aug 16, 2011 1.630 1.630 1.630 0 -0.06(-3.55%)
Aug 12, 2011 1.690 1.690 1.690 1.690 0 +0.17(+11.18%)
Aug 09, 2011 1.520 1.520 1.520 0 -0.20(-11.63%)
Aug 05, 2011 1.720 1.720 1.720 0 -0.07(-3.91%)
Aug 04, 2011 1.840 1.840 1.790 1.790 22,553 -0.06(-3.24%)
Aug 03, 2011 1.850 1.850 1.850 1.850 1,000 -0.01(-0.54%)
Aug 02, 2011 1.920 1.920 1.860 1.860 15,000 -0.11(-5.58%)
Aug 01, 2011 1.970 1.970 1.970 1.970 7,500 -0.04(-1.99%)
Jul 25, 2011 2.010 2.010 2.010 0 -0.03(-1.47%)
Jul 22, 2011 2.020 2.040 2.020 2.040 37,000 +0.09(+4.62%)
Jul 21, 2011 1.940 1.950 1.940 1.950 8,130 +0.03(+1.56%)
Jul 13, 2011 1.920 1.920 1.920 0 +0.00(+0.00%)
Jul 11, 2011 1.920 1.920 1.920 8,000 -0.10(-4.95%)
Jul 05, 2011 2.020 2.020 2.020 0 +0.13(+6.88%)
Jun 28, 2011 1.890 1.890 1.890 0 +0.00(+0.00%)
Jun 27, 2011 1.890 1.890 1.890 1.890 200 +0.04(+2.16%)
Jun 24, 2011 1.860 1.860 1.850 1.850 14,125 +0.08(+4.52%)
Jun 22, 2011 1.770 1.770 1.770 0 +0.02(+1.14%)
Jun 21, 2011 1.740 1.750 1.740 1.750 1,000 +0.08(+4.79%)
Jun 17, 2011 1.670 1.670 1.670 1.670 4,000 -0.03(-1.76%)
Jun 16, 2011 1.700 1.700 1.700 1.700 9,000 -0.02(-1.16%)
Jun 14, 2011 1.720 1.720 1.720 1.720 0 -0.03(-1.71%)
Jun 10, 2011 1.750 1.750 1.750 0 +0.07(+4.17%)
Jun 08, 2011 1.680 1.680 1.680 0 +0.01(+0.60%)
Jun 06, 2011 1.670 1.670 1.670 0 -0.06(-3.47%)
Jun 03, 2011 1.730 1.730 1.730 1.730 100 +0.01(+0.58%)
May 20, 2011 1.720 1.720 1.720 0 +0.04(+2.38%)
May 18, 2011 1.680 1.680 1.680 2,900 +0.04(+2.44%)
May 17, 2011 1.640 1.640 1.640 1.640 10,000 -0.07(-4.05%)
May 13, 2011 1.709 1.709 1.709 0 +0.14(+8.87%)
May 10, 2011 1.570 1.570 1.570 0 +0.01(+0.64%)
May 06, 2011 1.560 1.560 1.560 2,000 +0.02(+1.30%)
May 03, 2011 1.540 1.540 1.540 205,000 +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.