Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.910	7.450	6.850	7.230	7.227	63,804,987
2023-10-31	7.020	7.020	6.770	6.850	6.848	17,962,583
2023-10-30	6.900	7.060	6.900	6.960	6.958	24,940,657
2023-10-27	6.930	7.030	6.860	6.870	6.868	29,543,247
2023-10-26	6.770	7.040	6.590	6.900	6.898	32,908,329
2023-10-25	6.660	6.790	6.600	6.740	6.738	13,237,148
2023-10-24	6.520	6.650	6.430	6.630	6.628	11,478,595
2023-10-23	6.680	6.690	6.410	6.450	6.448	11,060,269
2023-10-20	6.700	6.810	6.610	6.630	6.628	13,383,513
2023-10-19	6.720	6.850	6.680	6.720	6.718	11,001,754
2023-10-18	6.900	6.900	6.750	6.770	6.768	11,074,400
2023-10-17	6.990	7.030	6.820	6.870	6.868	15,758,134
2023-10-16	7.020	7.090	6.890	6.950	6.948	18,109,847
2023-10-13	6.910	7.100	6.890	7.020	7.017	20,347,987
2023-10-12	6.920	7.040	6.860	6.970	6.968	17,930,001
2023-10-11	6.800	7.030	6.800	6.930	6.928	24,364,229
2023-10-10	6.840	6.910	6.740	6.810	6.808	16,875,430
2023-10-09	6.660	6.860	6.640	6.760	6.758	19,337,515
2023-09-28	6.400	6.700	6.390	6.660	6.658	21,981,334
2023-09-27	6.550	6.570	6.380	6.400	6.398	16,055,980
2023-09-26	6.620	6.650	6.520	6.540	6.538	14,678,692
2023-09-25	6.600	6.760	6.540	6.700	6.698	20,218,378
2023-09-22	6.480	6.660	6.440	6.620	6.618	19,020,463
2023-09-21	6.470	6.630	6.410	6.520	6.518	23,937,983
2023-09-20	6.620	6.630	6.460	6.460	6.458	17,998,089
2023-09-19	6.780	6.830	6.540	6.640	6.638	28,264,308
2023-09-18	6.710	6.950	6.670	6.840	6.838	28,730,261
2023-09-15	6.860	7.010	6.610	6.780	6.778	41,697,616
2023-09-14	6.810	6.930	6.710	6.850	6.848	34,511,990
2023-09-13	6.860	7.100	6.710	6.800	6.798	47,862,917
2023-09-12	7.010	7.120	6.820	6.940	6.938	86,772,995
2023-09-11	6.520	7.860	6.500	7.380	7.377	107,448,811
2023-09-08	6.360	6.620	6.300	6.550	6.548	18,763,679
2023-09-07	6.390	6.430	6.320	6.330	6.328	6,766,450
2023-09-06	6.340	6.430	6.300	6.420	6.418	8,385,460
2023-09-05	6.330	6.370	6.270	6.350	6.348	9,011,129
2023-09-04	6.240	6.330	6.190	6.330	6.328	8,018,226
2023-09-01	6.210	6.280	6.150	6.230	6.228	6,081,149
2023-08-31	6.220	6.230	6.130	6.160	6.158	5,094,348
2023-08-30	6.180	6.300	6.160	6.230	6.228	8,726,360
2023-08-29	5.890	6.180	5.860	6.170	6.168	11,805,989
2023-08-28	6.130	6.220	5.840	5.880	5.878	9,655,915
2023-08-25	6.010	6.020	5.800	5.830	5.828	9,110,259
2023-08-24	6.020	6.080	5.930	6.010	6.008	6,237,978
2023-08-23	6.170	6.170	6.000	6.000	5.998	5,541,700
2023-08-22	6.130	6.180	6.030	6.160	6.158	5,944,309
2023-08-21	6.160	6.230	6.090	6.100	6.098	6,390,544
2023-08-18	6.300	6.330	6.160	6.160	6.158	5,302,823
2023-08-17	6.160	6.310	6.110	6.300	6.298	6,966,358
2023-08-16	6.280	6.280	6.160	6.170	6.168	4,628,200
2023-08-15	6.340	6.380	6.220	6.250	6.248	4,654,400
2023-08-14	6.240	6.370	6.190	6.350	6.348	6,634,678
2023-08-11	6.390	6.400	6.250	6.260	6.258	6,749,461
2023-08-10	6.380	6.450	6.340	6.380	6.378	4,383,101
2023-08-09	6.510	6.540	6.360	6.380	6.378	8,602,158
2023-08-08	6.520	6.580	6.480	6.540	6.538	5,776,300
2023-08-07	6.590	6.630	6.520	6.530	6.528	6,986,150
2023-08-04	6.570	6.680	6.560	6.600	6.598	8,679,489
2023-08-03	6.600	6.660	6.550	6.570	6.568	8,427,000
2023-08-02	6.530	6.710	6.510	6.650	6.648	12,879,774

← NewerPage 13 of 21 · 1,219 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.