Dongguan Eontec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.250 | 5.280 | 5.120 | 5.240 | 5.238 | 14,002,490 |
| 2024-04-29 | 4.990 | 5.230 | 4.980 | 5.210 | 5.208 | 15,134,273 |
| 2024-04-26 | 4.920 | 5.020 | 4.850 | 5.010 | 5.008 | 15,968,765 |
| 2024-04-25 | 4.980 | 5.090 | 4.900 | 4.940 | 4.938 | 13,235,973 |
| 2024-04-24 | 4.830 | 4.990 | 4.770 | 4.960 | 4.958 | 11,722,481 |
| 2024-04-23 | 4.770 | 4.880 | 4.680 | 4.830 | 4.828 | 11,610,700 |
| 2024-04-22 | 4.630 | 4.780 | 4.430 | 4.680 | 4.678 | 12,549,170 |
| 2024-04-19 | 4.780 | 4.860 | 4.630 | 4.660 | 4.658 | 11,651,166 |
| 2024-04-18 | 4.870 | 4.880 | 4.650 | 4.770 | 4.768 | 15,387,853 |
| 2024-04-17 | 4.450 | 4.880 | 4.420 | 4.880 | 4.878 | 20,105,889 |
| 2024-04-16 | 5.000 | 5.000 | 4.290 | 4.300 | 4.298 | 29,484,583 |
| 2024-04-15 | 5.630 | 5.650 | 4.930 | 5.110 | 5.108 | 25,138,297 |
| 2024-04-12 | 5.680 | 5.840 | 5.580 | 5.610 | 5.608 | 12,744,519 |
| 2024-04-11 | 5.680 | 5.810 | 5.580 | 5.690 | 5.688 | 12,397,613 |
| 2024-04-10 | 5.920 | 5.990 | 5.690 | 5.750 | 5.748 | 12,724,514 |
| 2024-04-09 | 5.660 | 5.920 | 5.660 | 5.890 | 5.888 | 15,355,429 |
| 2024-04-08 | 6.000 | 6.010 | 5.690 | 5.720 | 5.718 | 18,445,007 |
| 2024-04-03 | 5.900 | 6.050 | 5.840 | 5.990 | 5.988 | 22,022,350 |
| 2024-04-02 | 5.830 | 5.910 | 5.760 | 5.880 | 5.878 | 12,018,518 |
| 2024-04-01 | 5.660 | 5.940 | 5.640 | 5.880 | 5.878 | 16,889,160 |
| 2024-03-29 | 5.500 | 5.670 | 5.480 | 5.620 | 5.618 | 7,017,968 |
| 2024-03-28 | 5.280 | 5.540 | 5.260 | 5.480 | 5.478 | 12,636,080 |
| 2024-03-27 | 5.540 | 5.540 | 5.250 | 5.270 | 5.268 | 11,214,422 |
| 2024-03-26 | 5.530 | 5.600 | 5.420 | 5.520 | 5.518 | 10,132,014 |
| 2024-03-25 | 5.640 | 5.750 | 5.510 | 5.540 | 5.538 | 12,792,517 |
| 2024-03-22 | 5.780 | 5.820 | 5.610 | 5.690 | 5.688 | 11,423,018 |
| 2024-03-21 | 5.840 | 5.870 | 5.680 | 5.810 | 5.808 | 12,520,985 |
| 2024-03-20 | 5.720 | 5.810 | 5.710 | 5.790 | 5.788 | 12,293,513 |
| 2024-03-19 | 5.750 | 5.840 | 5.720 | 5.750 | 5.748 | 17,537,656 |
| 2024-03-18 | 5.720 | 5.840 | 5.650 | 5.760 | 5.758 | 22,870,604 |
| 2024-03-15 | 5.470 | 5.730 | 5.370 | 5.690 | 5.688 | 26,167,576 |
| 2024-03-14 | 5.610 | 5.710 | 5.400 | 5.500 | 5.498 | 28,118,631 |
| 2024-03-13 | 5.480 | 6.220 | 5.410 | 5.700 | 5.698 | 38,402,305 |
| 2024-03-12 | 5.380 | 5.510 | 5.300 | 5.490 | 5.488 | 11,681,271 |
| 2024-03-11 | 5.250 | 5.390 | 5.220 | 5.390 | 5.388 | 9,982,030 |
| 2024-03-08 | 5.280 | 5.310 | 5.160 | 5.280 | 5.278 | 8,661,329 |
| 2024-03-07 | 5.200 | 5.400 | 5.200 | 5.240 | 5.238 | 15,597,903 |
| 2024-03-06 | 5.100 | 5.220 | 5.030 | 5.170 | 5.168 | 9,299,373 |
| 2024-03-05 | 5.170 | 5.230 | 5.080 | 5.090 | 5.088 | 9,136,243 |
| 2024-03-04 | 5.250 | 5.330 | 5.070 | 5.190 | 5.188 | 11,420,500 |
| 2024-03-01 | 5.170 | 5.310 | 5.160 | 5.260 | 5.258 | 11,909,289 |
| 2024-02-29 | 4.920 | 5.170 | 4.890 | 5.170 | 5.168 | 13,335,126 |
| 2024-02-28 | 5.410 | 5.530 | 4.960 | 5.000 | 4.998 | 19,389,149 |
| 2024-02-27 | 5.260 | 5.450 | 5.250 | 5.440 | 5.438 | 13,769,635 |
| 2024-02-26 | 5.270 | 5.430 | 5.190 | 5.340 | 5.338 | 14,547,661 |
| 2024-02-23 | 5.050 | 5.230 | 4.990 | 5.210 | 5.208 | 14,741,975 |
| 2024-02-22 | 4.770 | 4.950 | 4.740 | 4.950 | 4.948 | 10,421,174 |
| 2024-02-21 | 4.650 | 4.960 | 4.630 | 4.790 | 4.788 | 12,298,690 |
| 2024-02-20 | 4.580 | 4.730 | 4.490 | 4.700 | 4.698 | 11,059,251 |
| 2024-02-19 | 4.480 | 4.680 | 4.450 | 4.610 | 4.608 | 19,846,059 |
| 2024-02-08 | 4.070 | 4.440 | 3.860 | 4.410 | 4.408 | 27,152,528 |
| 2024-02-07 | 4.200 | 4.380 | 3.940 | 4.070 | 4.069 | 23,052,699 |
| 2024-02-06 | 3.970 | 4.380 | 3.850 | 4.180 | 4.179 | 23,729,900 |
| 2024-02-05 | 4.760 | 4.770 | 3.850 | 3.900 | 3.899 | 27,554,232 |
| 2024-02-02 | 5.180 | 5.220 | 4.580 | 4.790 | 4.788 | 15,749,871 |
| 2024-02-01 | 5.240 | 5.260 | 5.000 | 5.130 | 5.128 | 10,697,471 |
| 2024-01-31 | 5.540 | 5.580 | 5.180 | 5.210 | 5.208 | 12,559,462 |
| 2024-01-30 | 5.730 | 5.790 | 5.540 | 5.550 | 5.548 | 6,605,310 |
| 2024-01-29 | 5.960 | 6.010 | 5.720 | 5.750 | 5.748 | 7,100,607 |
| 2024-01-26 | 5.930 | 6.030 | 5.880 | 5.970 | 5.968 | 7,431,096 |
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.