Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.560	6.580	6.490	6.550	6.548	7,647,602
2023-07-31	6.510	6.650	6.470	6.580	6.578	7,843,532
2023-07-28	6.420	6.550	6.330	6.500	6.498	9,180,221
2023-07-27	6.470	6.610	6.430	6.450	6.448	9,166,902
2023-07-26	6.700	6.730	6.420	6.440	6.438	16,810,950
2023-07-25	6.460	6.800	6.420	6.720	6.718	17,620,498
2023-07-24	6.400	6.470	6.350	6.370	6.368	7,150,557
2023-07-21	6.520	6.530	6.400	6.420	6.418	7,807,503
2023-07-20	6.680	6.700	6.520	6.540	6.538	10,766,574
2023-07-19	6.860	6.890	6.580	6.680	6.678	19,635,715
2023-07-18	6.750	6.970	6.680	6.890	6.888	13,349,646
2023-07-17	6.760	6.800	6.690	6.760	6.758	9,805,490
2023-07-14	6.830	6.910	6.730	6.810	6.808	13,156,613
2023-07-13	6.880	6.990	6.800	6.870	6.868	17,728,536
2023-07-12	6.950	7.070	6.830	6.870	6.868	21,053,896
2023-07-11	6.790	7.050	6.690	7.000	6.997	29,895,857
2023-07-10	6.860	6.920	6.710	6.800	6.798	13,245,110
2023-07-07	6.970	7.020	6.800	6.850	6.848	16,229,981
2023-07-06	6.860	7.030	6.790	6.920	6.918	19,400,629
2023-07-05	6.990	7.050	6.880	6.910	6.908	20,069,571
2023-07-04	6.890	7.050	6.820	7.010	7.007	27,169,020
2023-07-03	6.920	6.990	6.770	6.800	6.798	17,390,107
2023-06-30	6.930	7.050	6.860	6.950	6.948	26,046,664
2023-06-29	6.760	7.060	6.720	6.960	6.958	32,570,410
2023-06-28	6.570	6.840	6.430	6.800	6.798	26,746,185
2023-06-27	6.440	6.640	6.440	6.600	6.598	12,444,107
2023-06-26	6.520	6.860	6.490	6.560	6.558	21,117,092
2023-06-21	6.630	6.750	6.560	6.560	6.558	12,068,092
2023-06-20	6.530	6.740	6.430	6.670	6.668	17,675,790
2023-06-19	6.510	6.720	6.470	6.530	6.528	14,540,526
2023-06-16	6.410	6.550	6.410	6.550	6.548	12,077,913
2023-06-15	6.290	6.490	6.250	6.410	6.408	10,949,395
2023-06-14	6.390	6.450	6.280	6.290	6.288	9,216,594
2023-06-13	6.390	6.490	6.350	6.400	6.398	10,066,707
2023-06-12	6.240	6.500	6.240	6.440	6.438	17,461,820
2023-06-09	6.210	6.270	6.140	6.240	6.238	11,632,647
2023-06-08	6.320	6.370	6.180	6.200	6.198	12,120,650
2023-06-07	6.420	6.420	6.280	6.320	6.318	13,791,827
2023-06-06	6.680	6.690	6.370	6.410	6.408	18,272,687
2023-06-05	6.790	6.800	6.670	6.700	6.698	14,182,976
2023-06-02	6.930	6.930	6.750	6.760	6.758	20,813,358
2023-06-01	6.910	7.000	6.840	6.890	6.888	28,378,175
2023-05-31	6.690	7.150	6.680	7.090	7.087	47,290,398
2023-05-30	6.790	7.190	6.660	6.860	6.858	42,316,736
2023-05-29	6.460	6.610	6.260	6.550	6.548	18,809,670
2023-05-26	6.370	6.550	6.250	6.460	6.458	12,129,938
2023-05-25	6.390	6.440	6.300	6.390	6.388	7,943,046
2023-05-24	6.300	6.490	6.280	6.400	6.398	9,215,832
2023-05-23	6.420	6.520	6.330	6.370	6.368	8,710,707
2023-05-22	6.250	6.410	6.220	6.400	6.398	8,166,778
2023-05-19	6.360	6.380	6.240	6.260	6.258	10,093,322
2023-05-18	6.170	6.610	6.170	6.380	6.378	18,661,797
2023-05-17	6.090	6.170	6.030	6.170	6.168	5,334,205
2023-05-16	6.150	6.150	6.030	6.070	6.068	4,738,300
2023-05-15	6.050	6.150	6.010	6.130	6.128	5,063,704
2023-05-12	6.150	6.170	6.020	6.050	6.048	6,175,369
2023-05-11	6.190	6.220	6.140	6.170	6.168	4,326,300
2023-05-10	6.080	6.220	6.030	6.180	6.178	6,807,224
2023-05-09	6.140	6.230	6.010	6.090	6.088	7,300,355
2023-05-08	6.100	6.180	6.100	6.140	6.138	3,920,350

← NewerPage 14 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.