Dongfeng Motor Group Co Historical Data - D4D | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Dongfeng Motor Group Co (D4D)

0.3852

-0.0246

(-6.00%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0448	-10.4186046512	0.43	0.4498	0.3742	28838	0.43515993	DE
4	-0.1342999	-25.8517662852	0.5194999	0.542	0.3742	24181	0.46413814	DE
12	0.0982001	34.2160746397	0.2869999	0.542	0.2706	39375	0.42565036	DE
26	0.1008	35.4430379747	0.2844	0.542	0.2112	29380	0.36667124	DE
52	-0.0248	-6.0487804878	0.41	0.542	0.2112	22506	0.36154247	DE
156	0.0378	10.8808290155	0.3474	0.542	0.2112	20842	0.37089965	DE
260	0.0378	10.8808290155	0.3474	0.542	0.2112	20842	0.37089965	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Intesa Sanpaolo

Leonteq Securities

Westn Digital Dl 10

Societe Generale Effekten

Societe Generale Effekten

Vontobel Financial Produ...

Global Carbon Strategy Etc

Intesa Sanpaolo

Vontobel Financial Produ...

BNP Paribas Issuance

BNP Paribas Issuance

Intesa Sanpaolo

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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