Dongguan Eontec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.340 | 4.520 | 4.340 | 4.440 | 4.438 | 14,727,858 |
| 2024-07-26 | 4.180 | 4.400 | 4.170 | 4.370 | 4.368 | 17,752,556 |
| 2024-07-25 | 4.090 | 4.230 | 4.030 | 4.180 | 4.179 | 11,321,721 |
| 2024-07-24 | 4.210 | 4.360 | 4.150 | 4.200 | 4.199 | 12,288,218 |
| 2024-07-23 | 4.200 | 4.310 | 4.140 | 4.140 | 4.139 | 8,850,771 |
| 2024-07-22 | 4.190 | 4.260 | 4.160 | 4.240 | 4.238 | 7,243,416 |
| 2024-07-19 | 4.180 | 4.250 | 4.090 | 4.190 | 4.189 | 9,111,250 |
| 2024-07-18 | 4.150 | 4.210 | 4.050 | 4.190 | 4.189 | 10,403,150 |
| 2024-07-17 | 4.350 | 4.380 | 4.200 | 4.200 | 4.199 | 16,597,448 |
| 2024-07-16 | 4.280 | 4.630 | 4.230 | 4.410 | 4.408 | 20,204,908 |
| 2024-07-15 | 4.320 | 4.370 | 4.230 | 4.260 | 4.258 | 5,628,048 |
| 2024-07-12 | 4.420 | 4.430 | 4.340 | 4.380 | 4.378 | 7,431,007 |
| 2024-07-11 | 4.300 | 4.440 | 4.280 | 4.430 | 4.428 | 12,725,696 |
| 2024-07-10 | 4.230 | 4.330 | 4.190 | 4.250 | 4.248 | 8,765,080 |
| 2024-07-09 | 4.110 | 4.280 | 4.030 | 4.280 | 4.278 | 11,082,671 |
| 2024-07-08 | 4.250 | 4.250 | 4.080 | 4.100 | 4.099 | 6,723,276 |
| 2024-07-05 | 4.180 | 4.290 | 4.090 | 4.250 | 4.248 | 7,363,784 |
| 2024-07-04 | 4.350 | 4.380 | 4.160 | 4.170 | 4.169 | 9,568,929 |
| 2024-07-03 | 4.300 | 4.400 | 4.290 | 4.330 | 4.328 | 9,583,991 |
| 2024-07-02 | 4.310 | 4.410 | 4.300 | 4.340 | 4.338 | 12,645,568 |
| 2024-07-01 | 4.320 | 4.740 | 4.260 | 4.380 | 4.378 | 16,406,528 |
| 2024-06-28 | 4.220 | 4.380 | 4.160 | 4.280 | 4.278 | 8,428,886 |
| 2024-06-27 | 4.320 | 4.390 | 4.210 | 4.220 | 4.219 | 7,929,872 |
| 2024-06-26 | 4.150 | 4.330 | 4.090 | 4.320 | 4.318 | 8,729,863 |
| 2024-06-25 | 4.120 | 4.200 | 4.090 | 4.140 | 4.139 | 8,199,471 |
| 2024-06-24 | 4.300 | 4.330 | 4.070 | 4.120 | 4.119 | 11,317,000 |
| 2024-06-21 | 4.370 | 4.450 | 4.300 | 4.350 | 4.348 | 7,684,800 |
| 2024-06-20 | 4.480 | 4.540 | 4.390 | 4.400 | 4.398 | 9,091,899 |
| 2024-06-19 | 4.460 | 4.670 | 4.430 | 4.470 | 4.468 | 11,049,035 |
| 2024-06-18 | 4.340 | 4.480 | 4.280 | 4.450 | 4.448 | 8,545,158 |
| 2024-06-17 | 4.280 | 4.350 | 4.260 | 4.300 | 4.298 | 6,081,036 |
| 2024-06-14 | 4.360 | 4.400 | 4.270 | 4.310 | 4.308 | 6,859,250 |
| 2024-06-13 | 4.440 | 4.470 | 4.350 | 4.370 | 4.368 | 8,422,228 |
| 2024-06-12 | 4.290 | 4.460 | 4.230 | 4.440 | 4.438 | 9,733,200 |
| 2024-06-11 | 4.290 | 4.330 | 4.120 | 4.320 | 4.318 | 9,386,340 |
| 2024-06-07 | 4.210 | 4.340 | 4.190 | 4.300 | 4.298 | 10,559,700 |
| 2024-06-06 | 4.430 | 4.510 | 4.100 | 4.160 | 4.159 | 18,115,670 |
| 2024-06-05 | 4.520 | 4.590 | 4.380 | 4.400 | 4.398 | 12,035,247 |
| 2024-06-04 | 4.700 | 4.710 | 4.500 | 4.540 | 4.538 | 13,206,110 |
| 2024-06-03 | 4.980 | 4.980 | 4.670 | 4.730 | 4.728 | 13,778,800 |
| 2024-05-31 | 4.930 | 4.980 | 4.880 | 4.950 | 4.948 | 8,604,000 |
| 2024-05-30 | 4.990 | 5.010 | 4.890 | 4.930 | 4.928 | 10,753,200 |
| 2024-05-29 | 4.890 | 5.070 | 4.890 | 5.020 | 5.018 | 13,593,617 |
| 2024-05-28 | 4.860 | 5.020 | 4.830 | 4.890 | 4.888 | 10,014,480 |
| 2024-05-27 | 4.880 | 4.920 | 4.750 | 4.870 | 4.868 | 10,248,336 |
| 2024-05-24 | 4.930 | 4.990 | 4.850 | 4.870 | 4.868 | 15,554,250 |
| 2024-05-23 | 5.080 | 5.290 | 4.960 | 4.960 | 4.958 | 19,870,366 |
| 2024-05-22 | 5.050 | 5.150 | 5.040 | 5.110 | 5.108 | 6,786,530 |
| 2024-05-21 | 5.230 | 5.240 | 5.060 | 5.080 | 5.078 | 9,896,598 |
| 2024-05-20 | 5.060 | 5.230 | 5.060 | 5.230 | 5.228 | 12,078,260 |
| 2024-05-17 | 4.950 | 5.050 | 4.930 | 5.050 | 5.048 | 7,793,367 |
| 2024-05-16 | 4.960 | 5.060 | 4.940 | 4.950 | 4.948 | 7,516,630 |
| 2024-05-15 | 5.030 | 5.050 | 4.930 | 4.950 | 4.948 | 5,749,450 |
| 2024-05-14 | 4.990 | 5.110 | 4.960 | 5.020 | 5.018 | 8,373,173 |
| 2024-05-13 | 5.120 | 5.140 | 4.970 | 4.990 | 4.988 | 10,335,013 |
| 2024-05-10 | 5.280 | 5.320 | 5.130 | 5.160 | 5.158 | 9,689,200 |
| 2024-05-09 | 5.120 | 5.280 | 5.120 | 5.230 | 5.228 | 9,423,630 |
| 2024-05-08 | 5.190 | 5.220 | 5.110 | 5.130 | 5.128 | 10,148,650 |
| 2024-05-07 | 5.180 | 5.270 | 5.150 | 5.220 | 5.218 | 12,222,520 |
| 2024-05-06 | 5.240 | 5.350 | 5.170 | 5.200 | 5.198 | 19,831,000 |
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.