Dongfeng Motor Group Co Historical Data - D4D | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Dongfeng Motor Group Co (D4D)
Dongfeng Motor Group Co (D4D) Historical

Dongfeng Motor Group Co (D4D)

0.505

-0.039

( -7.17% )

Updated: 09:00:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0759999	-13.0808800483	0.5809999	0.5875	0.505	77047	0.56233743	DE
4	0.1206	31.3735691988	0.3844	0.5925	0.3602	124956	0.53119058	DE
12	0.013	2.64227642276	0.492	0.5925	0.3576	59969	0.51184794	DE
26	0.2578	104.28802589	0.2472	0.5925	0.2112	49155	0.44634428	DE
52	0.1278	33.8812301166	0.3772	0.5925	0.2112	32241	0.41553733	DE
156	0.1576	45.3655728267	0.3474	0.5925	0.2112	26395	0.41291387	DE
260	0.1576	45.3655728267	0.3474	0.5925	0.2112	26395	0.41291387	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	0.5545	-0.0145	-2.55	0.532	0.5545	0.5305	11199
1740691620	0.5689999	0.0414999	7.87	0.55	0.5729999	0.55	133477
1740605220	0.5275	-0.041	-7.21	0.538	0.5465	0.5215	96032
1740518820	0.5685	-0.019	-3.23	0.5639999	0.5685	0.5505	57512
1740432420	0.5875	0.0025	0.43	0.5809999	0.5875	0.5705	87017
1740173220	0.585	-0.0025	-0.43	0.587	0.5925	0.5699999	182640
1740086820	0.5875	0.031	5.57	0.5699999	0.5915	0.5655	329292
1740000420	0.5565	0.0661	13.48	0.507	0.5635	0.5054999	288090
1739914020	0.4904	0.0086	1.78	0.49	0.5044999	0.4752	82374
1739827620	0.4818	-0.0102	-2.07	0.4936	0.5104999	0.4812	14125
1739568420	0.492	0.0092	1.91	0.485	0.4948	0.4802	93598
1739482020	0.4828	-0.0132	-2.66	0.4836	0.484	0.4612	345767
1739395620	0.496	-0.0235	-4.52	0.4918	0.496	0.4722	228967
1739309220	0.5194999	0.0236999	4.78	0.5104999	0.525	0.5	344152
1739222820	0.4958	0.088	21.58	0.4842	0.5134999	0.475	170183
1738963620	0.4078	0.0474	13.15	0.4094	0.4106	0.3768	4204
1738877220	0.3604	0.0002	0.06	0.3602	0.3605999	0.3602	2500
1738790820	0.3602	-0.035	-8.86	0.3694	0.3708	0.3602	10099
1738704420	0.3952	-0.0004	-0.10	0.37	0.3953999	0.37	4102
1738618020	0.3956	-0.011	-2.71	0.3844	0.3956	0.372	13780
1738358820	0.4066	0	0.00	0.4066	0.4066	0.4066	0
1738272420	0.4066	0.012	3.04	0.3946	0.4066	0.3946	17630
1738186020	0.3946	0.0264	7.17	0.368	0.3946	0.368	1750
1738099620	0.3682	0.0106001	2.96	0.3614	0.38	0.3614	66095
1738013220	0.3575999	-0.0156	-4.18	0.3706	0.3714	0.3575999	52750
1737754020	0.3731999	0	0.00	0.3731999	0.3731999	0.3731999	0
1737667620	0.3731999	0.002	0.54	0.3936	0.3936	0.3731999	1171
1737581220	0.3711999	-0.029	-7.25	0.376	0.382	0.3711999	3518
1737494820	0.4002	0.023	6.10	0.3966	0.4002	0.3966	4500
1737408420	0.3772	-0.0038	-1.00	0.388	0.4024	0.3772	3080
1737149220	0.381	-0.017	-4.27	0.3958	0.3958	0.381	38000
1737062820	0.398	-0.0098	-2.40	0.3982	0.3982	0.398	2313
1736976420	0.4078	0.0206	5.32	0.3892	0.4078	0.3768	8653
1736890020	0.3872	-0.0068	-1.73	0.3968	0.3968	0.387	1213
1736803620	0.394	0.0198	5.29	0.3782	0.394	0.3724	3618
1736544420	0.3742	-0.0428	-10.26	0.3874	0.396	0.3742	15470
1736458020	0.417	-0.0148	-3.43	0.417	0.417	0.417	1250
1736371620	0.4318	-0.0004	-0.09	0.4318	0.4318	0.4318	150
1736285220	0.4322	0.0002	0.05	0.441	0.4498	0.4322	25063
1736198820	0.432	-0.0044	-1.01	0.4328	0.4408	0.429	11045
1735939620	0.4364	-0.0134	-2.98	0.43	0.4364	0.4109999	106680
1735853220	0.4498	-0.0012	-0.27	0.455	0.4562	0.4496	27530
1735594020	0.451	-0.051	-10.16	0.4628	0.4628	0.45	73924
1735334820	0.502	0.0308	6.54	0.4974	0.5064999	0.4812	4525
1734989220	0.4712	-0.0423	-8.24	0.4702	0.4858	0.4602	18600
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

Ci Mosaic Balanced Etf P...

Ci Select Us Equity Mana...

Chorus Ii Aggressive Gro...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions