Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.370	7.650	7.310	7.350	7.347	12,102,462
2022-05-10	7.110	7.380	7.000	7.340	7.337	9,046,188
2022-05-09	7.310	7.460	7.110	7.220	7.217	6,942,709
2022-05-06	7.240	7.380	7.160	7.260	7.257	8,424,900
2022-05-05	7.260	7.620	7.200	7.450	7.447	10,580,900
2022-04-29	7.060	7.390	6.950	7.260	7.257	13,607,695
2022-04-28	7.290	7.290	6.880	7.000	6.997	16,625,170
2022-04-27	6.950	7.290	6.630	7.270	7.267	25,222,803
2022-04-26	7.940	8.010	7.070	7.150	7.147	22,129,662
2022-04-25	8.900	8.900	7.740	7.790	7.787	27,609,222
2022-04-22	8.840	9.290	8.260	9.190	9.187	31,779,897
2022-04-21	8.740	9.050	8.610	8.840	8.837	19,457,467
2022-04-20	8.850	9.050	8.660	8.750	8.747	10,082,448
2022-04-19	8.880	9.160	8.730	8.850	8.847	14,040,694
2022-04-18	8.810	9.050	8.580	8.900	8.897	20,694,350
2022-04-15	9.160	9.280	8.580	8.690	8.687	24,454,560
2022-04-14	9.390	9.470	9.010	9.110	9.107	33,033,107
2022-04-13	8.870	9.670	8.870	9.190	9.187	59,718,737
2022-04-12	7.290	8.750	7.290	8.750	8.747	32,091,692
2022-04-11	7.560	7.620	7.270	7.290	7.287	7,686,714
2022-04-08	7.570	7.630	7.370	7.550	7.547	5,558,736
2022-04-07	7.750	8.040	7.550	7.570	7.567	9,940,250
2022-04-06	7.510	7.830	7.500	7.780	7.777	7,950,650
2022-04-01	7.660	7.700	7.450	7.500	7.497	7,521,666
2022-03-31	7.700	7.780	7.600	7.690	7.687	5,571,240
2022-03-30	7.680	7.780	7.500	7.690	7.687	6,203,350
2022-03-29	7.880	7.900	7.580	7.630	7.627	6,461,530
2022-03-28	7.800	7.930	7.690	7.760	7.757	6,500,947
2022-03-25	7.860	8.050	7.790	7.900	7.897	7,616,033
2022-03-24	7.960	8.040	7.830	7.890	7.887	6,141,740
2022-03-23	8.010	8.090	7.970	8.010	8.007	6,379,819
2022-03-22	8.170	8.210	7.950	8.080	8.077	7,776,650
2022-03-21	8.290	8.340	8.130	8.200	8.197	9,516,164
2022-03-18	7.750	8.180	7.650	8.130	8.127	16,254,400
2022-03-17	7.800	7.850	7.660	7.710	7.707	15,219,833
2022-03-16	7.570	7.800	7.210	7.700	7.697	16,197,865
2022-03-15	7.900	8.010	7.340	7.390	7.387	18,056,090
2022-03-14	8.280	8.370	8.000	8.020	8.017	9,453,026
2022-03-11	8.240	8.460	8.070	8.420	8.417	11,749,287
2022-03-10	8.600	8.750	8.200	8.370	8.367	13,836,176
2022-03-09	8.600	8.630	7.970	8.350	8.347	14,843,196
2022-03-08	8.890	8.980	8.450	8.600	8.597	10,604,250
2022-03-07	9.240	9.240	8.700	8.810	8.807	11,183,730
2022-03-04	9.480	9.480	9.010	9.100	9.097	10,797,444
2022-03-03	9.700	9.790	9.370	9.400	9.397	10,390,643
2022-03-02	9.840	9.910	9.610	9.680	9.677	11,624,850
2022-03-01	9.390	9.850	9.320	9.790	9.786	14,801,067
2022-02-28	9.530	9.620	9.230	9.340	9.337	11,494,700
2022-02-25	9.680	9.810	9.480	9.540	9.537	12,745,100
2022-02-24	9.940	10.030	9.530	9.660	9.657	19,158,954
2022-02-23	10.000	10.080	9.850	9.950	9.946	12,439,145
2022-02-22	9.890	10.100	9.810	9.940	9.936	15,181,859
2022-02-21	9.970	10.140	9.810	9.980	9.976	19,866,863
2022-02-18	9.630	10.090	9.520	10.020	10.016	19,456,394
2022-02-17	9.500	9.750	9.420	9.650	9.647	15,877,163
2022-02-16	9.110	9.700	9.090	9.600	9.597	23,544,992
2022-02-15	8.830	9.160	8.720	9.110	9.107	14,452,735
2022-02-14	8.740	9.100	8.610	8.820	8.817	10,599,052
2022-02-11	8.890	9.010	8.750	8.790	8.787	10,666,800
2022-02-10	9.160	9.160	8.880	8.980	8.977	14,979,104

← NewerPage 19 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.