Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.430	9.660	9.330	9.500	9.497	25,588,740
2022-08-03	9.600	9.980	9.310	9.380	9.377	38,178,247
2022-08-02	9.800	9.880	9.300	9.520	9.517	42,968,175
2022-08-01	10.240	10.340	9.780	10.110	10.106	45,926,633
2022-07-29	10.430	10.480	10.070	10.300	10.296	54,603,253
2022-07-28	10.120	10.940	10.070	10.550	10.546	73,892,341
2022-07-27	10.020	10.440	9.810	10.140	10.136	49,126,032
2022-07-26	10.050	10.250	9.550	10.010	10.006	51,149,452
2022-07-25	9.720	10.500	9.660	10.120	10.116	71,365,907
2022-07-22	9.800	9.880	9.430	9.610	9.607	36,527,549
2022-07-21	9.830	9.940	9.500	9.710	9.706	53,337,945
2022-07-20	9.820	10.290	9.640	10.020	10.016	70,275,162
2022-07-19	9.720	9.900	9.380	9.800	9.796	76,178,853
2022-07-18	9.110	10.560	9.110	9.950	9.946	112,220,586
2022-07-15	8.480	9.100	8.410	8.800	8.797	52,186,051
2022-07-14	8.250	8.610	8.250	8.520	8.517	17,519,016
2022-07-13	8.390	8.440	8.200	8.320	8.317	17,004,787
2022-07-12	8.630	8.710	8.420	8.460	8.457	14,425,569
2022-07-11	8.800	8.800	8.440	8.700	8.697	22,357,459
2022-07-08	8.940	9.050	8.700	8.850	8.847	29,569,734
2022-07-07	8.860	9.180	8.740	9.000	8.997	32,772,671
2022-07-06	8.630	9.140	8.450	9.010	9.007	42,428,159
2022-07-05	8.780	9.060	8.530	8.770	8.767	30,726,223
2022-07-04	8.450	8.800	8.350	8.680	8.677	20,823,238
2022-07-01	8.500	8.560	8.280	8.440	8.437	16,255,116
2022-06-30	8.480	8.650	8.440	8.500	8.497	18,074,085
2022-06-29	8.960	9.000	8.480	8.480	8.477	34,162,277
2022-06-28	8.810	9.370	8.670	9.080	9.077	46,949,307
2022-06-27	8.660	8.950	8.520	8.920	8.917	30,958,695
2022-06-24	8.500	8.930	8.430	8.650	8.647	31,808,361
2022-06-23	8.120	8.620	8.090	8.560	8.557	26,071,350
2022-06-22	8.310	8.470	8.120	8.170	8.167	20,256,463
2022-06-21	8.550	8.610	8.160	8.290	8.287	24,856,749
2022-06-20	8.610	8.720	8.400	8.580	8.577	34,332,123
2022-06-17	8.310	8.840	8.250	8.660	8.657	36,872,590
2022-06-16	8.420	8.670	8.250	8.410	8.407	25,700,393
2022-06-15	8.450	8.580	8.240	8.420	8.417	34,347,887
2022-06-14	7.930	8.700	7.850	8.600	8.597	52,618,504
2022-06-13	8.210	8.380	8.000	8.130	8.127	31,053,285
2022-06-10	7.670	8.290	7.580	8.240	8.237	31,428,426
2022-06-09	8.060	8.140	7.600	7.680	7.677	21,096,015
2022-06-08	8.300	8.300	7.870	8.000	7.997	20,757,561
2022-06-07	8.280	8.280	7.990	8.160	8.157	18,492,775
2022-06-06	7.810	8.380	7.740	8.270	8.267	24,469,853
2022-06-02	7.480	7.880	7.370	7.730	7.727	15,866,679
2022-06-01	7.230	7.510	7.190	7.470	7.467	13,714,496
2022-05-31	7.170	7.270	6.960	7.260	7.257	10,085,342
2022-05-30	7.200	7.210	6.940	7.150	7.147	11,257,002
2022-05-27	7.480	7.550	7.120	7.200	7.197	19,117,740
2022-05-26	7.530	7.570	7.300	7.490	7.487	11,018,950
2022-05-25	7.510	7.640	7.400	7.600	7.597	8,726,700
2022-05-24	7.980	7.980	7.530	7.530	7.527	13,237,433
2022-05-23	7.930	8.100	7.910	8.030	8.027	13,109,850
2022-05-20	7.890	8.110	7.820	7.920	7.917	12,568,882
2022-05-19	7.800	8.000	7.750	7.970	7.967	11,448,545
2022-05-18	7.900	7.990	7.720	7.960	7.957	17,095,191
2022-05-17	7.520	8.100	7.500	8.000	7.997	27,347,244
2022-05-16	7.400	7.540	7.290	7.450	7.447	10,282,161
2022-05-13	7.420	7.470	7.260	7.390	7.387	8,071,650
2022-05-12	7.320	7.550	7.230	7.370	7.367	9,953,938

← NewerPage 18 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.