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, 2021 0.8456 0.8456 0.8456 0.8456 200 -0.04(-4.72%)
Apr 28, 2021 0.8875 0.8875 0.8875 0 -0.02(-1.66%)
Apr 27, 2021 0.8870 0.9025 0.8870 0.9025 4,500 -0.07(-6.96%)
Apr 21, 2021 0.9700 0.9700 0.9700 0 -0.02(-2.02%)
Apr 19, 2021 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Apr 16, 2021 0.9400 0.9700 0.9400 0.9700 9,700 +0.05(+5.90%)
Apr 15, 2021 0.9000 0.9160 0.8971 0.9160 9,800 +0.02(+1.78%)
Apr 14, 2021 0.9000 0.9000 0.9000 0.9000 600 -0.01(-0.78%)
Apr 13, 2021 0.9600 0.9600 0.9071 0.9071 22,135 -0.01(-1.56%)
Apr 08, 2021 0.9215 0.9215 0.9215 0 +0.01(+1.59%)
Apr 06, 2021 0.9071 0.9071 0.9071 0 -0.02(-2.46%)
Apr 05, 2021 0.9100 0.9300 0.9100 0.9300 1,600 -0.02(-2.62%)
Apr 01, 2021 0.9550 0.9550 0.9550 0.9550 400 +0.02(+2.69%)
Mar 30, 2021 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Mar 29, 2021 0.9525 0.9600 0.9525 0.9600 1,200 +0.04(+3.84%)
Mar 26, 2021 0.9245 0.9245 0.9245 0.9245 4,000 -0.01(-0.86%)
Mar 25, 2021 0.9325 0.9325 0.9325 0.9325 160 +0.03(+2.80%)
Mar 24, 2021 0.9500 0.9500 0.9071 0.9071 1,000 -0.04(-4.52%)
Mar 23, 2021 0.9500 0.9500 0.9500 0.9500 500 -0.02(-2.06%)
Mar 22, 2021 1.010 1.010 0.9700 0.9700 2,500 +0.01(+0.88%)
Mar 17, 2021 0.9615 0.9615 0.9615 0 +0.02(+2.07%)
Mar 16, 2021 0.9420 0.9420 0.9420 0.9420 500 +0.00(+0.21%)
Mar 15, 2021 0.9850 0.9850 0.9300 0.9400 3,301 -0.03(-3.09%)
Mar 12, 2021 0.9700 1.010 0.9700 0.9700 38,600 -0.03(-2.81%)
Mar 11, 2021 1.000 1.010 0.9850 0.9980 10,118 +0.05(+5.33%)
Mar 10, 2021 0.9200 0.9475 0.9200 0.9475 45,000 +0.04(+4.12%)
Mar 09, 2021 0.9200 0.9200 0.9100 0.9100 5,100 -0.02(-1.62%)
Mar 08, 2021 0.9250 0.9250 0.9250 0.9250 1,071 -0.02(-2.12%)
Mar 05, 2021 0.9450 0.9450 0.9450 15 +0.00(+0.00%)
Mar 04, 2021 0.9200 0.9450 0.8971 0.9450 2,451 +0.03(+3.28%)
Mar 03, 2021 0.9150 0.9150 0.9150 0.9150 400 -0.02(-2.30%)
Mar 01, 2021 0.9365 0.9365 0.9365 0 -0.01(-1.42%)
Feb 26, 2021 0.9500 0.9500 0.9500 0.9500 6,500 -0.01(-1.04%)
Feb 25, 2021 1.000 1.000 0.9600 0.9600 4,101 +0.00(+0.00%)
Feb 24, 2021 1.000 1.000 0.9600 0.9600 19,072 -0.04(-4.05%)
Feb 23, 2021 1.020 1.035 1.000 1.000 14,750 -0.03(-2.86%)
Feb 22, 2021 1.030 1.030 1.030 1.030 4,670 -0.01(-0.96%)
Feb 19, 2021 1.040 1.040 1.040 1.040 4,800 +0.00(+0.00%)
Feb 18, 2021 1.060 1.070 1.035 1.040 15,379 -0.03(-3.26%)
Feb 17, 2021 1.060 1.085 1.060 1.075 17,440 +0.01(+0.94%)
Feb 16, 2021 1.080 1.080 1.055 1.065 10,500 -0.01(-0.47%)
Feb 12, 2021 1.085 1.085 1.050 1.070 22,200 -0.01(-0.93%)
Feb 11, 2021 1.080 1.120 1.080 1.080 36,879 +0.00(+0.00%)
Feb 10, 2021 1.070 1.085 1.070 1.080 29,619 +0.06(+5.57%)
Feb 09, 2021 1.110 1.110 1.023 1.023 3,900 -0.04(-3.49%)
Feb 08, 2021 0.9900 1.060 0.9900 1.060 9,320 +0.06(+6.00%)
Feb 05, 2021 1.010 1.010 1.000 1.000 2,400 -0.02(-1.96%)
Feb 04, 2021 1.010 1.090 1.010 1.020 5,990 -0.02(-1.92%)
Feb 03, 2021 1.060 1.060 1.040 1.040 2,149 +0.00(+0.00%)
Feb 02, 2021 1.055 1.055 1.040 1.040 34,000 -0.01(-0.95%)
Feb 01, 2021 1.045 1.050 0.9600 1.050 2,840 +0.02(+1.94%)
Jan 29, 2021 1.015 1.030 1.015 1.030 800 -0.03(-2.83%)
Jan 28, 2021 1.060 1.060 1.060 1.060 4,716 -0.01(-0.93%)
Jan 27, 2021 1.070 1.070 1.070 1.070 805 -0.03(-2.73%)
Jan 26, 2021 1.150 1.150 1.095 1.100 62,680 -0.02(-2.14%)
Jan 25, 2021 1.110 1.131 1.110 1.124 3,536 +0.02(+1.35%)
Jan 22, 2021 1.109 1.130 1.100 1.109 6,000 -0.07(-6.02%)
Jan 21, 2021 1.180 1.180 1.180 1.180 500 -0.02(-1.67%)
Jan 20, 2021 1.200 1.200 1.200 1.200 1,605 +0.05(+4.35%)
Jan 19, 2021 1.210 1.210 1.150 1.150 9,495 +0.00(+0.00%)
Jan 15, 2021 1.135 1.150 1.110 1.150 2,900 -0.09(-7.26%)
Jan 14, 2021 1.225 1.240 1.150 1.240 141,500 +0.03(+2.48%)
Jan 13, 2021 1.300 1.300 1.210 1.210 51,315 -0.07(-5.84%)
Jan 12, 2021 1.260 1.285 1.260 1.285 6,574 +0.03(+2.80%)
Jan 11, 2021 1.270 1.280 1.229 1.250 24,910 -0.02(-1.57%)
Jan 08, 2021 1.240 1.270 1.218 1.270 5,600 +0.07(+5.83%)
Jan 07, 2021 1.270 1.270 1.200 1.200 37,251 +0.03(+2.56%)
Jan 06, 2021 1.170 1.170 1.170 1.170 1,351 -0.01(-0.85%)
Jan 05, 2021 1.190 1.190 1.120 1.180 12,919 +0.00(+0.00%)
Jan 04, 2021 1.150 1.190 1.150 1.180 9,785 +0.08(+7.27%)
Dec 31, 2020 1.100 1.100 1.100 505 +0.01(+0.46%)
Dec 30, 2020 1.095 1.095 1.095 1.095 505 -0.06(-5.60%)
Dec 29, 2020 1.160 1.160 1.130 1.160 20,104 -0.01(-0.43%)
Dec 28, 2020 1.110 1.210 1.110 1.165 46,840 +0.11(+10.95%)
Dec 24, 2020 1.065 1.065 1.050 1.050 10,000 -0.01(-0.85%)
Dec 23, 2020 1.000 1.059 1.000 1.059 4,000 +0.01(+0.86%)
Dec 22, 2020 1.050 1.050 1.050 1.050 4,500 +0.00(+0.00%)
Dec 21, 2020 1.010 1.050 1.010 1.050 33,100 +0.04(+3.96%)
Dec 18, 2020 1.030 1.030 1.000 1.010 27,300 -0.04(-3.81%)
Dec 17, 2020 1.020 1.050 1.010 1.050 900 +0.02(+1.94%)
Dec 16, 2020 1.050 1.050 1.030 1.030 3,700 -0.02(-2.37%)
Dec 15, 2020 1.020 1.055 1.020 1.055 6,000 +0.03(+3.43%)
Dec 14, 2020 1.010 1.020 1.010 1.020 1,500 +0.06(+6.25%)
Dec 11, 2020 0.9600 0.9600 0.9600 0.9600 200 -0.02(-2.29%)
Dec 10, 2020 0.9825 0.9825 0.9825 0.9825 100 -0.03(-2.72%)
Dec 09, 2020 1.020 1.020 1.000 1.010 8,984 -0.01(-0.98%)
Dec 08, 2020 0.9800 1.020 0.9800 1.020 18,029 -0.00(-0.49%)
Dec 07, 2020 1.035 1.050 1.000 1.025 115,600 +0.02(+2.50%)
Dec 04, 2020 1.000 1.040 1.000 1.000 5,400 +0.03(+3.09%)
Dec 03, 2020 0.9700 0.9700 0.9700 0.9700 285 -0.04(-3.96%)
Dec 02, 2020 1.000 1.010 1.000 1.010 3,878 -0.02(-2.42%)
Dec 01, 2020 1.035 1.035 1.035 1.035 1,125 -0.01(-0.48%)
Nov 30, 2020 1.080 1.080 1.010 1.040 50,250 -0.04(-3.70%)
Nov 27, 2020 1.080 1.080 1.080 29 +0.00(+0.00%)
Nov 25, 2020 1.110 1.110 0.9900 1.080 46,200 -0.02(-1.82%)
Nov 24, 2020 1.060 1.100 1.060 1.100 19,618 +0.02(+1.85%)
Nov 23, 2020 1.100 1.130 1.080 1.080 22,390 -0.06(-5.26%)
Nov 20, 2020 1.160 1.160 1.130 1.140 56,300 -0.01(-0.87%)
Nov 19, 2020 1.140 1.150 1.135 1.150 11,248 +0.10(+9.52%)
Nov 18, 2020 1.010 1.070 1.010 1.050 9,950 +0.00(+0.00%)
Nov 17, 2020 1.090 1.090 1.050 1.050 13,712 +0.00(+0.00%)
Nov 16, 2020 0.9800 1.100 0.9800 1.050 19,549 +0.06(+6.33%)
Nov 13, 2020 1.040 1.040 0.9500 0.9875 35,800 -0.08(-7.71%)
Nov 12, 2020 1.130 1.130 1.040 1.070 10,355 -0.09(-7.64%)
Nov 11, 2020 1.130 1.160 1.120 1.159 32,760 -0.02(-1.82%)
Nov 10, 2020 1.160 1.200 1.150 1.180 47,661 +0.12(+11.32%)
Nov 09, 2020 1.010 1.120 1.010 1.060 85,216 +0.12(+12.17%)
Nov 06, 2020 0.9450 0.9450 0.9450 0.9450 1,600 +0.17(+22.71%)
Nov 05, 2020 0.7035 0.7035 0.7701 120,000 +0.07(+9.47%)
Nov 03, 2020 0.7035 0.7035 0.7035 0 +0.00(+0.00%)
Nov 02, 2020 0.7035 0.7035 0.7035 39 +0.00(+0.00%)
Oct 22, 2020 0.7035 0.7035 0.7035 0 +0.02(+3.46%)
Oct 21, 2020 0.6800 0.6800 0.6800 0.6800 1,000 -0.04(-6.17%)
Oct 15, 2020 0.7247 0.7247 0.7247 0 +0.07(+11.49%)
Sep 24, 2020 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Sep 17, 2020 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Sep 08, 2020 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Sep 03, 2020 0.7300 0.7300 0.7300 0 +0.01(+0.69%)
Sep 01, 2020 0.7250 0.7250 0.7250 0 +0.03(+3.57%)
Aug 21, 2020 0.7000 0.7000 0.7000 0 -0.03(-3.45%)
Aug 19, 2020 0.7250 0.7250 0.7250 0 -0.01(-1.83%)
Aug 18, 2020 0.7385 0.7385 0.7385 0.7385 2,000 +0.01(+1.86%)
Aug 17, 2020 0.7360 0.7360 0.7250 0.7250 3,300 +0.05(+7.41%)
Aug 13, 2020 0.6750 0.6750 0.6750 0 -0.05(-6.68%)
Aug 12, 2020 0.7500 0.7500 0.7233 0.7233 14,000 -0.03(-3.56%)
Aug 11, 2020 0.7500 0.7500 0.7500 0.7500 10,100 +0.01(+0.83%)
Aug 05, 2020 0.7438 0.7438 0.7438 0 +0.03(+3.67%)
Aug 03, 2020 0.7175 0.7175 0.7175 0 -0.02(-2.31%)
Jul 31, 2020 0.7345 0.7345 0.7345 0.7345 600 -0.04(-4.61%)
Jul 30, 2020 0.7700 0.7700 0.7700 0.7700 400 +0.11(+16.67%)
Jul 28, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jul 27, 2020 0.6600 0.6600 0.6600 0.6600 1,000 -0.04(-5.71%)
Jul 13, 2020 0.7000 0.7000 0.7000 0 +0.03(+5.26%)
Jul 10, 2020 0.6650 0.6650 0.6650 0.6650 600 +0.09(+15.15%)
Jun 30, 2020 0.5775 0.5775 0.5775 0 -0.07(-11.15%)
Jun 24, 2020 0.6500 0.6500 0.6500 0 -0.04(-6.47%)
Jun 15, 2020 0.6950 0.6950 0.6950 0 -0.00(-0.36%)
Jun 12, 2020 0.6550 0.6550 0.6975 50,000 +0.04(+6.49%)
Jun 11, 2020 0.6550 0.6550 0.6550 0.6550 2,000 -0.06(-9.03%)
Jun 08, 2020 0.7200 0.7200 0.7200 0 +0.09(+13.46%)
May 22, 2020 0.6346 0.6346 0.6346 0 -0.00(-0.06%)
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.