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 26, 2022 0.6800 0 -0.07(-9.45%)
Apr 18, 2022 0.7510 0 +0.00(+0.66%)
Apr 13, 2022 0.7461 0 +0.04(+5.08%)
Apr 07, 2022 0.7100 0 -0.08(-9.68%)
Mar 25, 2022 0.7861 0 +0.03(+3.84%)
Mar 24, 2022 0.7570 0.7570 0.7570 0.7570 150 +0.01(+0.93%)
Mar 18, 2022 0.7500 0 +0.03(+3.48%)
Mar 17, 2022 0.7400 0.7550 0.7248 0.7248 38,800 +0.00(+0.39%)
Mar 16, 2022 0.7220 0.7220 0.7220 0.7220 1,000 -0.07(-8.27%)
Mar 11, 2022 0.7871 0 -0.05(-5.84%)
Mar 01, 2022 0.8359 0 -0.06(-7.12%)
Feb 23, 2022 0.9000 0 -0.05(-5.10%)
Feb 16, 2022 0.9484 0 +0.05(+5.38%)
Feb 14, 2022 0.9000 0 -0.02(-2.67%)
Feb 10, 2022 0.9247 0 -0.04(-4.12%)
Feb 09, 2022 0.9349 0.9645 0.9349 0.9644 17,000 +0.02(+2.22%)
Feb 08, 2022 0.9435 0.9435 0.9435 0.9435 200 +0.04(+4.83%)
Feb 07, 2022 0.9122 0.9244 0.9000 0.9000 20,200 +0.03(+3.45%)
Feb 04, 2022 0.8700 0.8700 0.8700 0.8700 3,050 -0.01(-1.05%)
Jan 24, 2022 0.8792 0 +0.01(+0.59%)
Jan 07, 2022 0.8740 0 -0.00(-0.09%)
Jan 06, 2022 0.8748 0.8748 0.8748 0.8748 1,500 +0.03(+4.02%)
Jan 05, 2022 0.8500 0.8500 0.8410 0.8410 1,514 -0.01(-0.84%)
Dec 30, 2021 0.8481 0.8481 0.8481 0 +0.05(+5.62%)
Dec 29, 2021 0.8079 0.8079 0.8030 0.8030 22,000 -0.05(-5.99%)
Dec 27, 2021 0.8542 0.8542 0.8542 0 +0.04(+4.54%)
Dec 23, 2021 0.8171 0.8171 0.8171 0.8171 2,000 -0.01(-0.68%)
Dec 21, 2021 0.8227 0.8227 0.8227 0 +0.02(+2.16%)
Dec 20, 2021 0.8053 0.8053 0.8053 0.8053 1,000 -0.06(-7.44%)
Dec 15, 2021 0.8700 0.8700 0.8700 0 -0.00(-0.10%)
Dec 14, 2021 0.8709 0.8709 0.8709 0.8709 154,000 -0.09(-9.04%)
Dec 10, 2021 0.9575 0.9575 0.9575 0 -0.00(-0.26%)
Dec 09, 2021 0.9600 0.9600 0.9600 0.9600 400 +0.07(+7.80%)
Dec 08, 2021 0.8905 0.8905 0.8905 0.8905 2,765 -0.04(-4.13%)
Dec 06, 2021 0.9289 0.9289 0.9289 0 -0.03(-2.70%)
Dec 02, 2021 0.9547 0.9547 0.9547 0 +0.01(+1.54%)
Dec 01, 2021 0.9402 0.9402 0.9402 0.9402 1,000 +0.00(+0.02%)
Nov 24, 2021 0.9400 0.9400 0.9400 0 -0.04(-3.84%)
Nov 22, 2021 0.9775 0.9775 0.9775 0 +0.03(+2.94%)
Nov 19, 2021 0.9496 0.9496 0.9496 0.9496 2,000 +0.05(+5.78%)
Nov 11, 2021 0.8977 0.8977 0.8977 0 -0.00(-0.51%)
Nov 09, 2021 0.9023 0.9023 0.9023 0.9023 200 +0.00(+0.26%)
Nov 03, 2021 0.9000 0.9000 0.9000 0 -0.01(-0.98%)
Oct 27, 2021 0.9089 0.9089 0.9089 0 -0.05(-4.92%)
Oct 25, 2021 0.9559 0.9559 0.9559 0 +0.01(+1.24%)
Oct 22, 2021 0.9442 0.9442 0.9442 0.9442 550 -0.01(-1.35%)
Oct 20, 2021 0.9571 0.9571 0.9571 0 +0.07(+8.15%)
Oct 12, 2021 0.8850 0.8850 0.8850 0 +0.00(+0.12%)
Oct 08, 2021 0.8839 0.8839 0.8839 0 -0.01(-1.28%)
Oct 06, 2021 0.8954 0.8954 0.8954 0 +0.00(+0.04%)
Sep 30, 2021 0.8950 0.8950 0.8950 0 +0.03(+2.87%)
Sep 28, 2021 0.8700 0.8700 0.8700 0 -0.01(-1.35%)
Sep 27, 2021 0.8819 0.8819 0.8819 0.8819 500 -0.04(-4.01%)
Sep 24, 2021 0.9187 0.9187 0.9187 0.9187 15,466 -0.02(-1.99%)
Sep 23, 2021 0.9374 0.9374 0.9374 0.9374 3,000 -0.08(-8.10%)
Sep 14, 2021 1.020 1.020 1.020 0 -0.07(-6.46%)
Sep 07, 2021 1.090 1.090 1.090 0 +0.01(+0.94%)
Sep 03, 2021 1.090 1.100 1.080 1.080 4,450 +0.01(+0.95%)
Sep 02, 2021 1.070 1.070 1.070 1.070 32,100 +0.02(+1.90%)
Aug 30, 2021 1.050 1.050 1.050 274,050 +0.03(+2.94%)
Aug 27, 2021 1.010 1.020 1.010 1.020 5,200 +0.07(+7.27%)
Aug 25, 2021 0.9509 0.9509 0.9509 0 +0.05(+5.28%)
Aug 19, 2021 0.9032 0.9032 0.9032 0 -0.01(-1.02%)
Aug 16, 2021 0.9125 0.9125 0.9125 0 -0.01(-0.97%)
Aug 13, 2021 0.9381 0.9381 0.9214 0.9214 6,544 -0.01(-1.19%)
Aug 12, 2021 0.9325 0.9325 0.9325 0.9325 1,000 +0.05(+5.28%)
Aug 11, 2021 0.8868 0.8868 0.8857 0.8857 50,109 -0.03(-2.87%)
Aug 10, 2021 0.9119 0.9119 0.9119 0.9119 109 +0.03(+3.04%)
Aug 09, 2021 0.8850 0.8850 0.8569 0.8850 2,105 -0.03(-3.37%)
Aug 05, 2021 0.9159 0.9159 0.9159 0 +0.02(+1.77%)
Aug 04, 2021 0.9000 0.9000 0.9000 0.9000 2,000 +0.05(+5.83%)
Jul 29, 2021 0.8504 0.8504 0.8504 20 +0.04(+4.96%)
Jul 28, 2021 0.8102 0.8102 0.8102 0.8102 10,000 +0.01(+1.27%)
Jul 27, 2021 0.8105 0.8500 0.8000 0.8000 9,100 -0.06(-6.60%)
Jul 23, 2021 0.8565 0.8565 0.8565 0 -0.01(-1.15%)
Jul 22, 2021 0.8665 0.8665 0.8665 0.8665 300 +0.01(+1.40%)
Jul 19, 2021 0.8545 0.8545 0.8545 0 -0.03(-3.25%)
Jul 14, 2021 0.8832 0.8832 0.8832 0 +0.01(+1.52%)
Jul 12, 2021 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jul 02, 2021 0.9000 0.9000 0.9000 0 -0.01(-1.51%)
Jul 01, 2021 0.9138 0.9138 0.9138 0.9138 1,089 +0.01(+1.53%)
Jun 29, 2021 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jun 28, 2021 0.9400 0.9400 0.9000 0.9000 7,100 -0.04(-3.74%)
Jun 25, 2021 0.9500 0.9500 0.9350 0.9350 1,281 +0.04(+3.89%)
Jun 21, 2021 0.9000 0.9000 0.9000 0 -0.02(-1.64%)
Jun 16, 2021 0.9150 0.9150 0.9150 0 -0.05(-5.26%)
Jun 09, 2021 0.9658 0.9658 0.9658 0 -0.00(-0.43%)
Jun 08, 2021 0.9883 0.9883 0.9665 0.9700 73,050 +0.03(+3.74%)
Jun 07, 2021 0.9500 0.9625 0.9300 0.9350 25,600 -0.02(-2.60%)
Jun 04, 2021 0.9377 0.9692 0.9377 0.9600 9,433 +0.03(+2.96%)
Jun 02, 2021 0.9324 0.9324 0.9324 0 +0.02(+1.89%)
May 26, 2021 0.9151 0.9151 0.9151 0 +0.01(+1.60%)
May 24, 2021 0.9007 0.9007 0.9007 0 -0.01(-1.24%)
May 11, 2021 0.9120 0.9120 0.9120 0 +0.03(+3.57%)
May 06, 2021 0.8806 0.8806 0.8806 0 -0.01(-0.72%)
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.