Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.220	6.220	6.060	6.120	6.118	5,781,534
2023-05-04	6.180	6.270	6.140	6.200	6.198	6,362,377
2023-04-28	6.030	6.240	6.030	6.180	6.178	8,094,302
2023-04-27	6.100	6.150	5.940	6.010	6.008	11,998,396
2023-04-26	6.040	6.200	5.990	6.110	6.108	6,548,776
2023-04-25	6.260	6.280	5.990	6.030	6.028	7,590,227
2023-04-24	6.170	6.280	6.110	6.210	6.208	6,236,843
2023-04-21	6.380	6.400	6.160	6.160	6.158	7,682,227
2023-04-20	6.480	6.490	6.280	6.370	6.368	7,101,050
2023-04-19	6.500	6.530	6.400	6.480	6.478	6,697,085
2023-04-18	6.630	6.660	6.490	6.500	6.498	7,443,843
2023-04-17	6.670	6.700	6.590	6.660	6.658	6,004,757
2023-04-14	6.550	6.690	6.550	6.640	6.638	7,539,699
2023-04-13	6.760	6.780	6.520	6.520	6.518	10,472,933
2023-04-12	6.700	6.790	6.620	6.760	6.758	8,817,300
2023-04-11	6.680	6.740	6.580	6.660	6.658	8,534,800
2023-04-10	6.720	6.900	6.690	6.700	6.698	9,781,599
2023-04-07	6.750	6.780	6.670	6.700	6.698	5,595,617
2023-04-06	6.720	6.780	6.630	6.720	6.718	6,822,167
2023-04-04	6.990	6.990	6.720	6.720	6.718	12,661,729
2023-04-03	7.040	7.040	6.910	6.980	6.977	9,152,250
2023-03-31	6.780	7.000	6.710	6.990	6.987	10,435,484
2023-03-30	6.830	6.850	6.680	6.760	6.758	8,646,800
2023-03-29	6.960	7.010	6.840	6.860	6.858	6,979,707
2023-03-28	7.050	7.050	6.900	6.920	6.918	8,881,767
2023-03-27	7.010	7.120	6.930	6.980	6.977	10,011,604
2023-03-24	6.950	7.120	6.930	7.040	7.037	10,425,461
2023-03-23	6.940	7.010	6.920	6.950	6.948	7,274,350
2023-03-22	6.970	7.030	6.910	6.980	6.977	9,097,502
2023-03-21	6.840	6.980	6.790	6.920	6.918	8,276,832
2023-03-20	6.710	6.850	6.640	6.840	6.838	8,817,013
2023-03-17	6.650	6.740	6.620	6.680	6.678	5,342,432
2023-03-16	6.700	6.760	6.580	6.590	6.588	6,170,550
2023-03-15	6.750	6.850	6.690	6.760	6.758	5,988,524
2023-03-14	6.770	6.870	6.520	6.700	6.698	10,182,795
2023-03-13	6.830	6.880	6.710	6.770	6.768	5,759,755
2023-03-10	6.900	6.930	6.810	6.830	6.828	7,586,884
2023-03-09	6.950	7.000	6.840	6.920	6.918	5,638,700
2023-03-08	6.780	6.940	6.750	6.920	6.918	6,046,361
2023-03-07	6.980	7.000	6.800	6.800	6.798	9,302,100
2023-03-06	7.000	7.020	6.930	7.000	6.997	6,904,543
2023-03-03	7.050	7.070	6.930	6.970	6.968	7,664,000
2023-03-02	7.150	7.150	7.010	7.030	7.027	8,993,400
2023-03-01	7.110	7.150	7.040	7.150	7.147	8,809,253
2023-02-28	7.140	7.150	6.990	7.110	7.107	10,794,369
2023-02-27	7.180	7.240	7.080	7.100	7.097	11,690,567
2023-02-24	7.350	7.360	7.190	7.240	7.237	11,237,522
2023-02-23	7.330	7.410	7.230	7.320	7.317	13,358,260
2023-02-22	7.500	7.530	7.320	7.360	7.357	21,411,580
2023-02-21	7.530	7.700	7.470	7.560	7.557	28,755,936
2023-02-20	7.560	7.800	7.420	7.480	7.477	40,133,942
2023-02-17	7.130	7.610	7.100	7.310	7.307	36,716,219
2023-02-16	7.280	7.350	6.980	7.030	7.027	15,456,480
2023-02-15	7.280	7.380	7.230	7.280	7.277	11,151,181
2023-02-14	7.260	7.310	7.190	7.280	7.277	8,892,228
2023-02-13	7.280	7.350	7.210	7.230	7.227	8,311,138
2023-02-10	7.280	7.380	7.230	7.270	7.267	11,033,686
2023-02-09	7.240	7.480	7.190	7.280	7.277	14,502,550
2023-02-08	7.200	7.380	7.150	7.210	7.207	13,189,358
2023-02-07	7.070	7.230	7.020	7.220	7.217	11,240,912

← NewerPage 15 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.