OTC Markets OTCPK - Delayed Quote USD

Dongfeng Motor Group Company Limited (DNFGF)

0.3600

0.0000

(0.00%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 30, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jan 29, 2025	0.3700	0.3700	0.3600	0.3600	0.3600	25,200
Jan 28, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 27, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 24, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 23, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 22, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 21, 2025	0.3700	0.3800	0.3700	0.3800	0.3800	1,500
Jan 17, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 16, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 15, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 14, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
Jan 13, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 10, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 8, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 7, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 6, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 3, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 2, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 31, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 30, 2024	0.5200	0.5200	0.4700	0.4700	0.4700	6,100
Dec 27, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	5,000
Dec 26, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	400
Dec 24, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Dec 23, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	12,500
Dec 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,000
Dec 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 16, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	18,000
Dec 11, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 10, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 6, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Dec 5, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	4,500
Dec 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 26, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	15,000
Nov 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	2,000
Nov 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	100
Nov 21, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Nov 20, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Nov 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	52,700
Nov 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 8, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,000
Nov 5, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 1, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 30, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Oct 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Oct 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Oct 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 21, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	2,200
Oct 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Oct 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Oct 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,000
Oct 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Oct 10, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Oct 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
Oct 7, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	105,000
Oct 4, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Oct 2, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	300
Oct 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Sep 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	42,500
Sep 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 25, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 24, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 23, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 20, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	134,000
Sep 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 16, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 13, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 12, 2024	0.0070 Dividend
Sep 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Sep 11, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Sep 10, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Sep 9, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	240,000
Sep 6, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Sep 5, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Sep 4, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Sep 3, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Aug 30, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Aug 29, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Aug 28, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Aug 27, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Aug 26, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Aug 23, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	-
Aug 22, 2024	0.2300	0.2300	0.2300	0.2300	0.2230	10,000
Aug 21, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 20, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	218,000
Aug 14, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 13, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 6, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Aug 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 31, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 30, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 29, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 17, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 15, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 11, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 10, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 8, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	54,100
Jul 5, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 3, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 2, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jul 1, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jun 28, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jun 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jun 26, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jun 25, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	-
Jun 24, 2024	0.2800	0.2800	0.2800	0.2800	0.2715	5,000
Jun 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3200	-
Jun 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3200	6,000
Jun 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	-
Jun 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	-
Jun 14, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	-
Jun 13, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	-
Jun 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	-
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	-
Jun 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3103	100
Jun 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Jun 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Jun 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Jun 4, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Jun 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 31, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 21, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	150,000
May 20, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 16, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 15, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 14, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 10, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 8, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 3, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 2, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
May 1, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Apr 30, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Apr 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Apr 26, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Apr 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	-
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	122,000
Apr 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3587	3,000
Apr 22, 2024	0.3600	0.3600	0.3600	0.3600	0.3490	-
Apr 19, 2024	0.3600	0.3600	0.3600	0.3600	0.3490	-
Apr 18, 2024	0.3600	0.3600	0.3600	0.3600	0.3490	-
Apr 17, 2024	0.3600	0.3600	0.3600	0.3600	0.3490	-
Apr 16, 2024	0.3600	0.3600	0.3600	0.3600	0.3490	-
Apr 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3490	500
Apr 12, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 11, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 10, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 9, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 8, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 5, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 4, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 3, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 2, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Apr 1, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Mar 28, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	100
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4363	-
Mar 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4363	200,000
Mar 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4363	100
Mar 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4363	-
Mar 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4363	-
Mar 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4363	52,000
Mar 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4363	100
Mar 18, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Mar 15, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Mar 14, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	500
Mar 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Mar 1, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	-
Feb 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4266	196,500
Feb 28, 2024	0.4000	0.4000	0.4000	0.4000	0.3878	100
Feb 27, 2024	0.4200	0.4200	0.4200	0.4200	0.4072	4,100
Feb 26, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Feb 23, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Feb 22, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	200
Feb 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3684	-
Feb 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3684	-
Feb 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3684	-
Feb 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3684	200
Feb 14, 2024	0.4000	0.4000	0.4000	0.4000	0.3878	1,900
Feb 13, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Feb 12, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Feb 9, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	-
Feb 8, 2024	0.4100	0.4100	0.4100	0.4100	0.3975	200
Feb 7, 2024	0.4000	0.4000	0.4000	0.4000	0.3878	-
Feb 6, 2024	0.4000	0.4000	0.4000	0.4000	0.3878	-
Feb 5, 2024	0.4000	0.4000	0.4000	0.4000	0.3878	-
Feb 2, 2024	0.4000	0.4000	0.4000	0.4000	0.3878	2,500
Feb 1, 2024	0.3900	0.3900	0.3900	0.3900	0.3781	-

600006.SS DONGFENG

6.65

-3.34%

601633.SS Great Wall Motor Company Limited

24.88

+0.53%

7267.T Honda Motor Co., Ltd.

1,478.50

+0.10%

NFI.TO NFI Group Inc.

12.02

-1.72%

WRD WeRide Inc.

14.69

-1.74%

LI Li Auto Inc.

23.42

-2.86%

VFS VinFast Auto Ltd.

3.9000

-3.94%

VOW3.DE Volkswagen AG

98.64

+0.84%

XPEV XPeng Inc.

15.22

-2.25%

RIVN Rivian Automotive, Inc.

12.56

+0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dongfeng Motor Group Company Limited (DNFGF)

Related Tickers