Dongfeng Motor Group Co (D4D)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0432999 | -8.41592000309 | 0.5144999 | 0.542 | 0.4602 | 17413 | 0.51886135 | DE |
| 4 | -0.0032 | -0.674536256324 | 0.4744 | 0.542 | 0.4002 | 42201 | 0.47951783 | DE |
| 12 | 0.1756001 | 59.4046547377 | 0.2955999 | 0.542 | 0.2706 | 42911 | 0.39798068 | DE |
| 26 | 0.1822001 | 63.0450391159 | 0.2889999 | 0.542 | 0.2112 | 27509 | 0.35753315 | DE |
| 52 | 0.0442 | 10.3512880562 | 0.427 | 0.542 | 0.2112 | 22165 | 0.3595327 | DE |
| 156 | 0.1238 | 35.636154289 | 0.3474 | 0.542 | 0.2112 | 20588 | 0.36788208 | DE |
| 260 | 0.1238 | 35.636154289 | 0.3474 | 0.542 | 0.2112 | 20588 | 0.36788208 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.5134999 | -0.021 | -3.93 | 0.5134999 | 0.5134999 | 0.5134999 | 400 |
| 1734643620 | 0.5345 | 0.01 | 1.91 | 0.526 | 0.542 | 0.5245 | 27152 |
| 1734557220 | 0.5245 | 0.0299 | 6.05 | 0.518 | 0.537 | 0.518 | 31315 |
| 1734470820 | 0.4946 | -0.0064 | -1.28 | 0.5 | 0.504 | 0.4946 | 14900 |
| 1734384420 | 0.501 | -0.0325 | -6.09 | 0.5144999 | 0.5245 | 0.501 | 13300 |
| 1734125220 | 0.5335 | 0.0190001 | 3.69 | 0.5194999 | 0.5335 | 0.5184999 | 6877 |
| 1734038820 | 0.5144999 | 0.0392999 | 8.27 | 0.5114999 | 0.523 | 0.5024999 | 30628 |
| 1733952420 | 0.4752 | -0.0246 | -4.92 | 0.5004999 | 0.5004999 | 0.4752 | 14200 |
| 1733866020 | 0.4998 | -0.0037 | -0.73 | 0.4916 | 0.5 | 0.4794 | 14304 |
| 1733779620 | 0.5034999 | 0.0434999 | 9.46 | 0.492 | 0.5074999 | 0.4852 | 37635 |
| 1733520420 | 0.46 | -0.0168 | -3.52 | 0.46 | 0.46 | 0.46 | 500 |
| 1733434020 | 0.4768 | -0.004 | -0.83 | 0.4822 | 0.4822 | 0.467 | 207548 |
| 1733347620 | 0.4808 | 0.0322 | 7.18 | 0.4592 | 0.4818 | 0.4592 | 214671 |
| 1733261220 | 0.4486 | -0.0112 | -2.44 | 0.4486 | 0.4486 | 0.4486 | 10800 |
| 1733174820 | 0.4598 | 0.0202 | 4.60 | 0.4578 | 0.4648 | 0.438 | 20370 |
| 1732915620 | 0.4396 | 0.029 | 7.06 | 0.428 | 0.4432 | 0.4198 | 35630 |
| 1732829220 | 0.4106 | 0.0104 | 2.60 | 0.4084 | 0.4196 | 0.4002 | 6033 |
| 1732742820 | 0.4002 | -0.0208 | -4.94 | 0.416 | 0.416 | 0.4002 | 35551 |
| 1732656420 | 0.421 | -0.06 | -12.47 | 0.436 | 0.436 | 0.418 | 8144 |
| 1732570020 | 0.481 | 0.031 | 6.89 | 0.4744 | 0.502 | 0.4744 | 114058 |
| 1732310820 | 0.45 | -0.003 | -0.66 | 0.443 | 0.4554 | 0.443 | 22294 |
| 1732224420 | 0.453 | 0.0032 | 0.71 | 0.4624 | 0.4708 | 0.453 | 73400 |
| 1732138020 | 0.4498 | 0.0708 | 18.68 | 0.4398 | 0.4554 | 0.43 | 92751 |
| 1732051620 | 0.379 | -0.0358 | -8.63 | 0.3857999 | 0.3992 | 0.379 | 2876 |
| 1731965220 | 0.4148 | 0.0586 | 16.45 | 0.4126 | 0.4148 | 0.4034 | 70811 |
| 1731705960 | 0.3562 | -0.0138 | -3.73 | 0.3768 | 0.3768 | 0.3562 | 5400 |
| 1731619560 | 0.37 | -0.0178 | -4.59 | 0.3668 | 0.3726 | 0.3522 | 21724 |
| 1731533160 | 0.3878 | -0.0054 | -1.37 | 0.3792 | 0.3898 | 0.3768 | 126250 |
| 1731446820 | 0.3932 | 0.0234 | 6.33 | 0.385 | 0.3978 | 0.3832 | 105308 |
| 1731360420 | 0.3698 | 0.0726 | 24.43 | 0.3432 | 0.3704 | 0.343 | 193882 |
| 1731101160 | 0.2972 | 0 | 0.00 | 0.2972 | 0.2972 | 0.2972 | 0 |
| 1731014760 | 0.2972 | 0.0068 | 2.34 | 0.3098 | 0.3098 | 0.2972 | 7078 |
| 1730928360 | 0.2904 | -0.0194 | -6.26 | 0.3084 | 0.3101998 | 0.2886 | 48901 |
| 1730841960 | 0.3098 | 0 | 0.00 | 0.3098 | 0.3098 | 0.3098 | 0 |
| 1730755560 | 0.3098 | 0.0392 | 14.49 | 0.293 | 0.312 | 0.2846 | 19591 |
| 1730496360 | 0.2706 | -0.0116 | -4.11 | 0.2998 | 0.2998 | 0.2706 | 39 |
| 1730409960 | 0.2822 | 0.0022 | 0.79 | 0.2886 | 0.2898 | 0.2822 | 13210 |
| 1730323560 | 0.28 | -0.0028 | -0.99 | 0.2918 | 0.2918 | 0.28 | 13376 |
| 1730237160 | 0.2828 | -0.0172 | -5.73 | 0.2922 | 0.293 | 0.2828 | 27670 |
| 1730150760 | 0.3 | -0.0088 | -2.85 | 0.3046 | 0.3121998 | 0.299 | 2304 |
| 1729888020 | 0.3088 | 0.0296 | 10.60 | 0.299 | 0.3098 | 0.2796 | 68568 |
| 1729801560 | 0.2792 | -0.0044 | -1.55 | 0.295 | 0.306 | 0.2792 | 14400 |
| 1729715160 | 0.2836 | -0.0226 | -7.38 | 0.295 | 0.3022 | 0.2836 | 5200 |
| 1729628760 | 0.3062 | 0.028 | 10.06 | 0.2894 | 0.3062 | 0.2894 | 1503 |
| 1729542360 | 0.2782 | -0.0246 | -8.12 | 0.2896 | 0.2896 | 0.2782 | 12522 |
| 1729283160 | 0.3028 | 0.0148002 | 5.14 | 0.2869998 | 0.3028 | 0.275 | 25050 |
| 1729196760 | 0.2879998 | -0.001 | -0.35 | 0.281 | 0.2879998 | 0.279 | 12000 |
| 1729110360 | 0.2889998 | -0.007 | -2.36 | 0.2802 | 0.2889998 | 0.2802 | 6657 |
| 1729023960 | 0.296 | -0.014 | -4.52 | 0.2909999 | 0.2974 | 0.2802 | 17870 |
| 1728937620 | 0.31 | 0.0194 | 6.68 | 0.301 | 0.3126 | 0.301 | 11100 |
| 1728678360 | 0.2906 | -0.0112 | -3.71 | 0.2912 | 0.301 | 0.2906 | 8500 |
| 1728591960 | 0.3018 | -0.006 | -1.95 | 0.3018 | 0.3018 | 0.3018 | 800 |
| 1728505560 | 0.3078 | -0.0068 | -2.16 | 0.3018 | 0.3078 | 0.2958 | 21450 |
| 1728419160 | 0.3146 | -0.026 | -7.63 | 0.3064 | 0.3151999 | 0.2902 | 31383 |
| 1728332760 | 0.3406 | 0.0034 | 1.01 | 0.34 | 0.3595999 | 0.3352 | 453589 |
| 1728073560 | 0.3372 | 0.037 | 12.33 | 0.3266 | 0.3392 | 0.3242 | 20375 |
| 1727987220 | 0.3002 | -0.0292 | -8.86 | 0.3124 | 0.3214 | 0.3002 | 8031 |
| 1727900820 | 0.3294 | 0.045 | 15.82 | 0.3054 | 0.3302 | 0.3054 | 27351 |
| 1727814420 | 0.2844 | -0.019 | -6.26 | 0.3052 | 0.3052 | 0.2844 | 537 |
| 1727728020 | 0.3034 | 0.0116 | 3.98 | 0.2955999 | 0.3048 | 0.2842 | 51084 |
| 1727468760 | 0.2918 | 0.0354 | 13.81 | 0.2766 | 0.3038 | 0.2766 | 45904 |
| 1727382360 | 0.2564 | 0.0084 | 3.39 | 0.264 | 0.276 | 0.2466 | 25450 |
| 1727295960 | 0.248 | -0.0018 | -0.72 | 0.249 | 0.255 | 0.2304 | 45766 |
| 1727209560 | 0.2498 | -0.0004 | -0.16 | 0.24 | 0.2498 | 0.235 | 3395 |
| 1727123160 | 0.2501998 | 0.0145998 | 6.20 | 0.2394 | 0.2501998 | 0.223 | 19023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
