Dongguan Eontec Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.320	12.200	11.140	12.160	12.160	31,135,436
2026-10-22	12.050	12.360	11.610	11.610	11.610	21,610,298
2026-10-21	12.040	12.470	11.850	12.170	12.170	25,119,577
2026-10-20	11.880	12.480	11.800	12.180	12.180	33,722,034
2026-10-19	11.100	12.290	11.030	11.970	11.970	44,813,071
2026-10-16	11.080	11.280	10.930	11.170	11.170	16,235,101
2026-10-15	11.000	11.240	10.910	10.960	10.960	18,542,861
2026-10-14	11.550	11.820	11.330	11.370	11.370	14,048,827
2026-10-13	11.500	11.740	11.100	11.620	11.620	17,377,568
2026-10-12	11.900	11.980	11.540	11.670	11.670	24,420,035
2026-10-09	11.760	11.760	11.140	11.600	11.600	18,424,045
2026-10-08	12.110	12.130	11.500	11.680	11.680	18,230,988
2026-09-30	12.420	12.430	11.900	11.990	11.990	14,415,321
2026-09-29	12.300	12.400	12.120	12.180	12.180	14,633,481
2026-09-28	12.880	13.190	12.350	12.380	12.380	19,390,596
2026-09-24	13.410	13.450	12.950	12.990	12.990	22,758,801
2026-09-23	13.270	13.580	12.820	13.510	13.510	37,129,320
2026-09-22	12.960	13.240	12.830	13.230	13.230	36,007,039
2026-09-21	12.380	12.820	12.380	12.750	12.750	30,589,830
2026-09-18	12.400	12.480	12.210	12.340	12.340	21,020,049
2026-09-17	12.160	12.440	12.150	12.280	12.280	17,904,385
2026-09-16	12.240	12.420	12.040	12.320	12.320	23,370,564
2026-09-15	12.550	12.600	12.150	12.300	12.300	25,550,068
2026-09-14	12.000	12.410	11.720	12.320	12.320	31,299,393
2026-09-11	12.430	12.480	11.760	12.030	12.030	47,199,312
2026-09-10	13.460	14.000	12.410	12.460	12.460	70,685,805
2026-09-09	14.900	14.930	14.410	14.540	14.540	33,866,324
2026-09-08	15.540	15.600	14.740	14.910	14.910	49,918,551
2026-09-07	15.510	16.190	15.400	15.600	15.600	37,988,461
2026-09-04	16.110	16.600	15.520	15.670	15.670	50,374,164
2026-09-03	16.250	16.510	15.740	15.980	15.980	47,612,770
2026-09-02	16.640	17.070	16.000	16.170	16.170	66,586,461
2026-09-01	17.000	17.320	16.500	16.790	16.790	64,076,066
2026-08-31	17.400	19.000	16.430	17.500	17.500	95,117,578
2026-08-28	16.960	18.100	16.800	17.790	17.790	62,175,871
2026-08-27	16.810	17.410	16.710	17.210	17.210	66,017,391
2026-08-26	16.130	17.330	15.850	17.330	17.330	83,814,195
2026-08-25	16.280	16.790	15.590	16.040	16.040	70,353,312
2026-08-24	15.590	16.580	15.510	16.580	16.580	85,819,867
2026-08-21	15.040	15.960	14.820	15.590	15.590	63,947,562
2026-08-20	14.350	15.650	14.100	15.190	15.190	56,796,273
2026-08-19	14.990	15.100	14.000	14.110	14.110	42,238,891
2026-08-18	15.000	15.260	14.650	15.250	15.250	33,220,848
2026-08-17	14.830	15.200	14.520	14.970	14.970	29,144,123
2026-08-14	14.520	14.800	14.310	14.770	14.770	27,579,123
2026-08-13	14.980	14.990	14.500	14.520	14.520	25,949,820
2026-08-12	14.490	15.000	14.350	15.000	15.000	35,510,480
2026-08-11	14.880	14.950	14.400	14.430	14.430	28,348,027
2026-08-10	14.710	14.870	14.220	14.870	14.870	27,554,492
2026-08-07	14.510	14.720	14.350	14.630	14.630	30,087,070
2026-08-06	14.450	14.770	14.110	14.550	14.550	42,026,609
2026-08-05	14.090	14.500	13.900	14.460	14.460	38,953,273
2026-08-04	13.600	14.070	13.310	14.040	14.040	50,919,234
2026-08-03	12.800	13.760	12.630	13.650	13.650	59,105,137
2026-07-31	12.170	13.200	12.000	12.830	12.830	57,629,852
2026-07-30	12.190	12.780	11.880	12.500	12.500	62,488,656
2026-07-29	11.100	12.840	10.960	12.330	12.330	81,892,008
2026-07-28	10.980	11.680	10.890	11.030	11.030	40,764,289
2026-07-27	10.500	10.930	10.350	10.920	10.920	23,938,721
2026-07-24	10.550	10.850	10.370	10.410	10.410	21,317,080

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-19	0.0030 CNY
2021-06-02	0.0100 CNY
2020-05-28	0.0800 CNY
2019-05-16	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.