Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.790	5.940	5.680	5.920	5.918	9,026,756
2024-01-24	5.620	5.750	5.500	5.750	5.748	8,839,570
2024-01-23	5.630	5.690	5.510	5.620	5.618	8,782,682
2024-01-22	6.050	6.060	5.590	5.650	5.648	10,793,008
2024-01-19	6.150	6.220	6.030	6.040	6.038	6,395,205
2024-01-18	6.250	6.280	6.000	6.170	6.168	11,339,580
2024-01-17	6.430	6.430	6.260	6.260	6.258	5,677,252
2024-01-16	6.460	6.530	6.300	6.450	6.448	6,807,200
2024-01-15	6.490	6.520	6.420	6.470	6.468	4,005,200
2024-01-12	6.600	6.610	6.500	6.510	6.508	4,921,776
2024-01-11	6.410	6.630	6.400	6.610	6.608	6,463,410
2024-01-10	6.530	6.560	6.380	6.410	6.408	5,801,958
2024-01-09	6.550	6.630	6.460	6.530	6.528	5,303,446
2024-01-08	6.760	6.760	6.490	6.490	6.488	6,278,630
2024-01-05	6.790	6.880	6.650	6.700	6.698	5,625,439
2024-01-04	6.890	6.900	6.760	6.780	6.778	5,521,612
2024-01-03	6.960	6.970	6.840	6.890	6.888	6,741,500
2024-01-02	6.960	6.990	6.920	6.960	6.958	6,750,050
2023-12-29	6.820	6.980	6.790	6.960	6.958	8,378,789
2023-12-28	6.760	6.880	6.720	6.830	6.828	8,132,450
2023-12-27	6.600	6.800	6.590	6.750	6.748	7,224,805
2023-12-26	6.720	6.720	6.560	6.600	6.598	5,855,315
2023-12-25	6.630	6.720	6.580	6.700	6.698	6,581,105
2023-12-22	6.730	6.760	6.580	6.620	6.618	7,146,206
2023-12-21	6.720	6.770	6.590	6.730	6.728	7,404,108
2023-12-20	6.770	6.850	6.710	6.710	6.708	5,577,367
2023-12-19	6.730	6.800	6.700	6.780	6.778	4,626,030
2023-12-18	6.810	6.830	6.710	6.720	6.718	7,620,146
2023-12-15	6.850	6.900	6.770	6.790	6.788	7,683,250
2023-12-14	7.030	7.090	6.840	6.860	6.858	13,880,541
2023-12-13	6.940	7.170	6.850	6.960	6.958	13,672,011
2023-12-12	6.930	6.980	6.860	6.910	6.908	6,304,283
2023-12-11	6.820	6.940	6.750	6.940	6.938	8,308,641
2023-12-08	6.970	7.030	6.800	6.830	6.828	11,323,211
2023-12-07	6.980	7.000	6.900	6.930	6.928	8,316,470
2023-12-06	6.980	7.100	6.950	6.980	6.977	8,697,654
2023-12-05	7.100	7.120	6.950	6.960	6.958	11,106,439
2023-12-04	7.120	7.240	7.080	7.150	7.147	8,821,706
2023-12-01	7.120	7.160	7.030	7.100	7.097	7,252,022
2023-11-30	7.240	7.290	7.050	7.120	7.117	9,445,550
2023-11-29	7.220	7.370	7.210	7.230	7.227	10,989,950
2023-11-28	7.130	7.280	7.090	7.240	7.237	9,754,262
2023-11-27	7.120	7.210	7.090	7.160	7.157	8,842,083
2023-11-24	7.250	7.270	7.080	7.100	7.097	11,062,723
2023-11-23	7.230	7.330	7.160	7.280	7.277	12,914,698
2023-11-22	7.310	7.350	7.150	7.160	7.157	14,959,606
2023-11-21	7.450	7.460	7.300	7.340	7.337	16,743,200
2023-11-20	7.460	7.500	7.350	7.450	7.447	14,403,253
2023-11-17	7.400	7.530	7.350	7.500	7.497	13,346,250
2023-11-16	7.470	7.580	7.420	7.450	7.447	15,195,309
2023-11-15	7.450	7.540	7.390	7.480	7.477	16,627,078
2023-11-14	7.340	7.550	7.280	7.450	7.447	25,160,523
2023-11-13	7.310	7.430	7.290	7.350	7.347	16,002,815
2023-11-10	7.240	7.290	7.190	7.220	7.217	13,523,600
2023-11-09	7.380	7.420	7.200	7.240	7.237	21,482,394
2023-11-08	7.450	7.510	7.340	7.380	7.377	23,892,037
2023-11-07	7.450	7.580	7.410	7.480	7.477	32,981,626
2023-11-06	7.160	7.780	7.140	7.520	7.517	52,253,711
2023-11-03	7.110	7.250	7.010	7.160	7.157	28,514,775
2023-11-02	7.350	7.430	7.030	7.090	7.087	44,121,442

← NewerPage 12 of 21 · 1,212 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.