Dongfeng Motor Group Company Ltd (PK) (DNFGY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 4.96613995485 | 13.29 | 13.95 | 13.29 | 550 | 13.87493176 | DR |
| 4 | 0.28 | 2.0482809071 | 13.67 | 13.95 | 11.355 | 561 | 12.91020663 | DR |
| 12 | -1.3 | -8.52459016393 | 15.25 | 15.25 | 11.355 | 553 | 13.34405622 | DR |
| 26 | -7.45 | -34.8130841121 | 21.4 | 21.4 | 11.355 | 3205 | 20.28747709 | DR |
| 52 | -6.29 | -31.0770750988 | 20.24 | 24.275 | 11.355 | 2073 | 20.4628029 | DR |
| 156 | -33.1 | -70.3506907545 | 47.05 | 47.05 | 11.355 | 1281 | 22.57401304 | DR |
| 260 | -32.8 | -70.1604278075 | 46.75 | 63.72 | 11.355 | 1476 | 31.52286797 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 13.95 | 0.66 | 4.97 | 13.95 | 13.95 | 13.95 | 974 |
| 1727213340 | 13.29 | 0 | 0.00 | 13.29 | 13.29 | 13.29 | 0 |
| 1727126940 | 13.29 | 1.12 | 9.20 | 13.29 | 13.29 | 13.29 | 125 |
| 1726867440 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1726781040 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1726694640 | 12.17 | 0 | 0.00 | 12.17 | 12.17 | 12.17 | 0 |
| 1726608240 | 12.17 | -0.04 | -0.33 | 12.82 | 12.82 | 12.17 | 403 |
| 1726521720 | 12.21 | -1.46 | -10.68 | 11.355 | 12.37 | 11.355 | 1201 |
| 1726262940 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1726176540 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1726090140 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1726003740 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1725917340 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1725658140 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1725571740 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1725485340 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1725398940 | 13.67 | 0 | 0.00 | 13.67 | 13.67 | 13.67 | 0 |
| 1725053340 | 13.67 | 1.24 | 9.98 | 13.67 | 13.67 | 13.67 | 104 |
| 1724966400 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724880000 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724793600 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724707200 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724448000 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724361600 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724275200 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724188800 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1724102400 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1723843200 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1723756800 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1723670400 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1723584000 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1723497600 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1723238400 | 12.43 | 0 | 0.00 | 12.43 | 12.43 | 12.43 | 0 |
| 1723152000 | 12.43 | -2.22 | -15.15 | 12.43 | 12.43 | 12.43 | 1000 |
| 1723066200 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1722979800 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 11 |
| 1722893340 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1722634140 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1722547740 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1722461340 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1722374940 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1722288540 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1722029340 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1721942940 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1721856540 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1721770140 | 14.65 | 0 | 0.00 | 14.65 | 14.65 | 14.65 | 0 |
| 1721683740 | 14.65 | -0.6 | -3.93 | 14.65 | 14.65 | 14.65 | 162 |
| 1721424120 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1721337720 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1721251320 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1721164920 | 15.25 | -0.52 | -3.27 | 15.25 | 15.25 | 15.25 | 1000 |
| 1721050200 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1720791000 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1720704600 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1720618200 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1720531800 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1720445400 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1720186200 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1720013400 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1719927000 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1719840600 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1719581400 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1719495000 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
| 1719408600 | 15.765 | 0 | 0.00 | 15.765 | 15.765 | 15.765 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
