Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.100	7.360	7.100	7.290	7.287	14,147,957
2022-11-03	7.120	7.220	7.030	7.100	7.097	8,004,700
2022-11-02	7.060	7.200	7.030	7.140	7.137	10,241,520
2022-11-01	6.790	7.110	6.790	7.080	7.077	13,101,583
2022-10-31	6.710	6.920	6.680	6.790	6.788	12,040,714
2022-10-28	7.210	7.210	6.750	6.820	6.818	27,645,397
2022-10-27	7.580	7.790	7.490	7.490	7.487	15,033,953
2022-10-26	7.460	7.640	7.400	7.560	7.557	11,232,822
2022-10-25	7.200	7.560	7.080	7.490	7.487	13,217,486
2022-10-24	7.360	7.590	7.230	7.250	7.247	11,695,039
2022-10-21	7.540	7.570	7.310	7.340	7.337	10,584,486
2022-10-20	7.540	7.640	7.350	7.520	7.517	11,187,300
2022-10-19	7.620	7.770	7.550	7.600	7.597	10,250,378
2022-10-18	7.690	7.730	7.560	7.600	7.597	8,626,019
2022-10-17	7.500	7.690	7.500	7.690	7.687	10,329,106
2022-10-14	7.430	7.680	7.420	7.640	7.637	11,620,850
2022-10-13	7.340	7.510	7.310	7.410	7.407	9,531,768
2022-10-12	7.120	7.400	7.020	7.400	7.397	9,844,124
2022-10-11	7.090	7.250	7.070	7.160	7.157	8,188,000
2022-10-10	7.350	7.360	7.050	7.100	7.097	7,720,590
2022-09-30	7.320	7.430	7.270	7.320	7.317	7,265,057
2022-09-29	7.400	7.410	7.280	7.320	7.317	8,501,893
2022-09-28	7.640	7.670	7.270	7.280	7.277	13,408,820
2022-09-27	7.580	7.740	7.570	7.730	7.727	10,850,134
2022-09-26	7.580	7.680	7.450	7.550	7.547	8,053,477
2022-09-23	7.820	7.850	7.500	7.630	7.627	11,094,192
2022-09-22	7.790	7.940	7.730	7.820	7.817	8,509,100
2022-09-21	7.850	7.940	7.760	7.860	7.857	10,360,614
2022-09-20	7.600	7.930	7.560	7.900	7.897	13,986,918
2022-09-19	7.570	7.700	7.430	7.530	7.527	8,170,360
2022-09-16	7.750	7.780	7.590	7.610	7.607	9,380,561
2022-09-15	8.160	8.170	7.600	7.720	7.717	18,794,217
2022-09-14	8.140	8.200	8.010	8.100	8.097	11,098,094
2022-09-13	8.290	8.440	8.220	8.270	8.267	11,777,933
2022-09-09	8.190	8.260	8.090	8.180	8.177	9,075,619
2022-09-08	8.280	8.420	8.180	8.190	8.187	13,458,108
2022-09-07	8.210	8.430	8.150	8.320	8.317	14,680,293
2022-09-06	8.150	8.280	8.060	8.250	8.247	13,413,179
2022-09-05	8.280	8.290	8.050	8.120	8.117	12,368,050
2022-09-02	8.090	8.300	8.050	8.290	8.287	11,391,705
2022-09-01	8.260	8.300	8.000	8.090	8.087	15,561,890
2022-08-31	8.630	8.840	8.220	8.260	8.257	22,659,459
2022-08-30	8.880	9.000	8.630	8.730	8.727	15,123,943
2022-08-29	8.700	8.980	8.600	8.870	8.867	16,658,236
2022-08-26	9.030	9.150	8.780	8.810	8.807	20,702,993
2022-08-25	9.390	9.450	8.910	9.040	9.037	23,887,381
2022-08-24	10.010	10.100	9.320	9.330	9.327	32,081,788
2022-08-23	9.900	10.230	9.880	10.000	9.996	25,203,005
2022-08-22	10.120	10.120	9.690	9.970	9.966	35,451,729
2022-08-19	10.550	10.640	10.100	10.120	10.116	40,775,793
2022-08-18	10.550	10.940	10.380	10.690	10.686	53,177,565
2022-08-17	10.560	10.640	10.190	10.490	10.486	45,689,767
2022-08-16	10.300	10.620	10.150	10.540	10.536	52,455,490
2022-08-15	10.110	10.510	9.980	10.230	10.226	53,732,353
2022-08-12	10.040	10.550	9.890	10.050	10.046	74,157,824
2022-08-11	9.500	9.820	9.370	9.760	9.756	36,659,594
2022-08-10	9.570	9.640	9.350	9.420	9.417	22,007,436
2022-08-09	9.560	9.740	9.530	9.570	9.567	22,202,918
2022-08-08	9.300	9.690	9.130	9.600	9.597	29,196,529
2022-08-05	9.520	9.660	9.180	9.340	9.337	28,067,838

← NewerPage 17 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.