Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.050	7.110	7.010	7.070	7.067	7,670,350
2023-02-03	7.180	7.190	6.980	7.120	7.117	11,603,914
2023-02-02	7.160	7.200	7.060	7.130	7.127	11,446,990
2023-02-01	6.950	7.230	6.950	7.160	7.157	14,523,297
2023-01-31	6.830	6.990	6.820	6.970	6.968	13,389,522
2023-01-30	6.800	6.970	6.750	6.890	6.888	15,911,742
2023-01-20	6.580	6.680	6.560	6.660	6.658	7,184,284
2023-01-19	6.570	6.600	6.510	6.580	6.578	5,591,000
2023-01-18	6.550	6.610	6.470	6.570	6.568	6,076,621
2023-01-17	6.490	6.580	6.450	6.500	6.498	5,503,300
2023-01-16	6.480	6.580	6.460	6.490	6.488	7,732,340
2023-01-13	6.380	6.540	6.380	6.480	6.478	9,445,732
2023-01-12	6.580	6.610	6.450	6.510	6.508	10,220,722
2023-01-11	6.490	6.730	6.490	6.630	6.628	19,095,828
2023-01-10	6.530	6.600	6.420	6.490	6.488	7,504,138
2023-01-09	6.360	6.580	6.330	6.530	6.528	14,097,546
2023-01-06	6.180	6.370	6.170	6.290	6.288	9,817,047
2023-01-05	6.220	6.250	6.160	6.190	6.188	6,247,701
2023-01-04	6.220	6.280	6.150	6.200	6.198	6,278,697
2023-01-03	6.000	6.290	5.970	6.250	6.248	9,839,230
2022-12-30	6.070	6.080	5.980	5.980	5.978	5,285,996
2022-12-29	6.070	6.150	6.010	6.030	6.028	5,863,863
2022-12-28	6.190	6.200	6.070	6.090	6.088	5,055,416
2022-12-27	6.200	6.240	6.160	6.210	6.208	4,621,397
2022-12-26	6.110	6.190	6.060	6.180	6.178	5,077,043
2022-12-23	6.040	6.150	6.000	6.090	6.088	4,726,226
2022-12-22	6.240	6.300	6.070	6.100	6.098	6,614,830
2022-12-21	6.370	6.370	6.210	6.240	6.238	4,809,151
2022-12-20	6.290	6.410	6.240	6.310	6.308	5,510,650
2022-12-19	6.470	6.510	6.250	6.280	6.278	8,346,879
2022-12-16	6.630	6.650	6.460	6.470	6.468	10,451,922
2022-12-15	6.600	6.700	6.550	6.680	6.678	6,754,680
2022-12-14	6.620	6.780	6.620	6.630	6.628	7,394,200
2022-12-13	6.700	6.760	6.630	6.630	6.628	6,149,038
2022-12-12	6.780	6.910	6.700	6.710	6.708	11,760,738
2022-12-09	6.700	6.800	6.650	6.790	6.788	10,054,556
2022-12-08	6.780	6.800	6.700	6.700	6.698	7,081,639
2022-12-07	6.790	6.860	6.790	6.810	6.808	6,171,975
2022-12-06	6.800	6.860	6.740	6.830	6.828	9,449,600
2022-12-05	6.790	6.850	6.750	6.830	6.828	9,936,032
2022-12-02	6.750	6.820	6.710	6.760	6.758	7,884,980
2022-12-01	6.780	6.830	6.730	6.740	6.738	11,664,250
2022-11-30	6.770	6.810	6.670	6.740	6.738	12,628,608
2022-11-29	6.660	6.750	6.660	6.740	6.738	7,537,807
2022-11-28	6.630	6.660	6.510	6.650	6.648	7,830,025
2022-11-25	6.900	6.900	6.730	6.730	6.728	9,461,662
2022-11-24	6.920	6.980	6.860	6.900	6.898	7,331,256
2022-11-23	6.840	6.920	6.680	6.920	6.918	9,654,763
2022-11-22	6.980	7.020	6.830	6.860	6.858	9,005,660
2022-11-21	6.960	7.000	6.850	6.990	6.987	8,886,692
2022-11-18	7.140	7.160	7.000	7.010	7.007	8,671,766
2022-11-17	7.150	7.160	7.020	7.120	7.117	9,051,130
2022-11-16	7.220	7.280	7.150	7.180	7.177	9,663,795
2022-11-15	7.030	7.220	6.920	7.210	7.207	12,532,009
2022-11-14	7.100	7.170	6.950	6.990	6.987	10,189,298
2022-11-11	7.290	7.340	7.070	7.090	7.087	13,232,352
2022-11-10	7.150	7.170	7.050	7.090	7.087	10,815,283
2022-11-09	7.210	7.290	7.120	7.200	7.197	10,097,427
2022-11-08	7.240	7.280	7.120	7.190	7.187	9,270,166
2022-11-07	7.320	7.430	7.190	7.230	7.227	12,459,075

← NewerPage 16 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.