Dongfeng Motor Group Company Limited (DNFGY)
OTCMKTS
· Delayed Price · Currency is USD
26.61
+1.63 (6.53%)
At close: Apr 11, 2025
DNFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 6.53% | 130 |
| Apr 8, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -11.79% | 231 |
| Apr 4, 2025 | 26.18 | 28.32 | 26.18 | 28.32 | 28.32 | -5.51% | 227 |
| Apr 2, 2025 | 29.15 | 29.97 | 29.15 | 29.97 | 29.97 | -1.45% | 900 |
| Apr 1, 2025 | 30.00 | 30.41 | 30.00 | 30.41 | 30.41 | 2.01% | 701 |
| Mar 20, 2025 | 31.53 | 31.53 | 29.81 | 29.81 | 29.81 | 10.41% | 404 |
| Mar 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.61% | 301 |
| Mar 4, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -15.88% | 212 |
| Feb 21, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 4.19% | 148 |
| Feb 20, 2025 | 29.00 | 29.74 | 29.00 | 29.74 | 29.74 | 15.79% | 441 |
| Feb 19, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 12.09% | 321 |
| Feb 18, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -9.11% | 801 |
| Feb 14, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -10.87% | 189 |
| Feb 10, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 43.85% | 281 |
| Feb 7, 2025 | 20.49 | 20.49 | 19.66 | 19.66 | 19.66 | 9.14% | 1,297 |
| Feb 6, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -11.44% | 156 |
| Feb 4, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.70% | 589 |
| Feb 3, 2025 | 20.00 | 20.29 | 20.00 | 20.00 | 20.00 | 10.74% | 751 |
| Jan 31, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -8.04% | 311 |
| Jan 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.09% | 186 |
| Jan 22, 2025 | 18.69 | 19.86 | 18.69 | 19.86 | 19.86 | 1.30% | 1,853 |
| Jan 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -10.91% | 121 |
| Jan 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 101 |
| Jan 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.18% | 391 |
| Jan 6, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -13.13% | 106 |
| Dec 24, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -3.58% | 200 |
| Dec 20, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 3.07% | 147 |
| Dec 18, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -2.54% | 518 |
| Dec 9, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 19.44% | 384 |
| Nov 29, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 7.43% | 152 |
| Nov 27, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -21.41% | 235 |
| Nov 21, 2024 | 22.46 | 26.51 | 22.46 | 26.51 | 26.51 | 38.22% | 614 |
| Nov 19, 2024 | 22.01 | 22.01 | 19.18 | 19.18 | 19.18 | -16.84% | 279 |
| Nov 18, 2024 | 21.30 | 23.06 | 21.30 | 23.06 | 23.06 | 10.40% | 617 |
| Nov 15, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 4.45% | 2,510 |
| Nov 14, 2024 | 20.08 | 20.08 | 20.00 | 20.00 | 20.00 | -6.10% | 2,940 |
| Nov 13, 2024 | 19.95 | 21.30 | 19.95 | 21.30 | 21.30 | 6.50% | 1,386 |
| Nov 12, 2024 | 20.00 | 20.60 | 20.00 | 20.00 | 20.00 | 29.70% | 799 |