Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.340	10.600	10.200	10.320	10.320	26,758,883
2026-07-21	10.150	10.440	9.230	10.420	10.420	42,158,242
2026-07-20	10.790	10.890	9.880	10.100	10.100	39,097,035
2026-07-17	11.490	11.530	10.390	10.490	10.490	34,357,449
2026-07-16	11.560	12.100	11.450	11.460	11.460	31,825,967
2026-07-15	11.860	12.080	11.580	11.660	11.660	27,580,236
2026-07-14	11.030	11.810	10.660	11.750	11.750	41,173,031
2026-07-13	12.050	12.280	11.000	11.100	11.100	39,902,605
2026-07-10	11.820	12.590	11.720	12.050	12.050	62,541,195
2026-07-09	12.490	12.950	11.430	11.930	11.930	102,414,789
2026-07-08	14.490	14.770	13.680	13.700	13.700	35,652,305
2026-07-07	14.640	15.000	14.220	14.380	14.380	40,894,727
2026-07-06	15.000	15.890	14.740	14.890	14.890	61,108,629
2026-07-03	14.870	15.340	14.300	14.870	14.870	78,018,125
2026-07-02	13.720	14.610	13.310	13.920	13.920	57,900,746
2026-07-01	14.260	14.340	13.750	13.900	13.900	37,373,996
2026-06-30	14.010	14.370	13.600	14.040	14.040	43,491,102
2026-06-29	15.600	15.610	13.740	14.060	14.060	69,506,852
2026-06-26	16.780	16.930	15.630	15.650	15.650	63,827,723
2026-06-25	18.660	18.910	16.940	17.020	17.020	69,588,484
2026-06-24	18.400	18.550	17.560	17.970	17.970	42,802,488
2026-06-23	19.190	19.640	18.300	18.450	18.450	53,936,047
2026-06-22	19.540	20.080	18.860	19.290	19.290	77,560,398
2026-06-18	19.570	19.900	18.660	18.770	18.770	58,422,520
2026-06-17	19.550	20.160	19.180	19.280	19.280	48,480,801
2026-06-16	19.160	20.070	18.710	19.750	19.750	60,820,961
2026-06-15	18.280	19.660	18.240	19.420	19.420	70,584,047
2026-06-12	19.000	19.440	17.800	18.060	18.060	68,156,992
2026-06-11	18.980	19.590	18.460	18.760	18.760	51,220,434
2026-06-10	20.230	20.270	19.200	19.360	19.360	65,999,648
2026-06-09	20.780	20.970	19.650	20.860	20.860	79,414,609
2026-06-08	21.890	22.090	20.300	20.640	20.640	94,599,820
2026-06-05	19.610	23.520	19.230	22.120	22.120	130,592,703
2026-06-04	19.410	20.140	19.280	19.600	19.600	43,992,699
2026-06-03	19.800	20.430	19.370	19.640	19.640	61,183,281
2026-06-02	18.070	20.800	17.920	20.030	20.030	91,972,273
2026-06-01	17.740	18.430	17.730	17.990	17.990	37,576,207
2026-05-29	19.000	19.190	17.550	17.730	17.730	51,665,832
2026-05-28	19.710	20.280	18.600	18.850	18.850	62,211,441
2026-05-27	19.000	19.650	18.630	19.010	19.010	43,470,219
2026-05-26	20.280	20.370	18.940	19.240	19.240	48,964,559
2026-05-25	20.660	21.500	19.690	20.260	20.260	53,530,738
2026-05-22	19.840	20.660	19.680	20.570	20.570	61,938,047
2026-05-21	19.930	20.930	19.600	19.700	19.700	70,947,789
2026-05-20	19.420	20.570	19.220	19.940	19.940	73,567,219
2026-05-19	18.630	19.440	18.500	19.300	19.300	55,675,539
2026-05-18	18.390	18.980	17.970	18.740	18.740	52,781,898
2026-05-15	17.710	19.190	17.650	18.250	18.250	73,846,727
2026-05-14	18.320	18.420	17.510	17.510	17.510	38,134,039
2026-05-13	17.810	18.490	17.760	18.380	18.380	43,195,699
2026-05-12	18.180	18.220	17.610	17.750	17.750	32,732,619
2026-05-11	18.250	18.300	17.830	18.130	18.130	33,267,969
2026-05-08	18.280	18.460	18.050	18.290	18.290	29,416,070
2026-05-07	18.020	18.940	18.020	18.490	18.490	49,463,141
2026-05-06	18.020	18.190	17.700	17.890	17.890	51,426,352
2026-04-30	17.840	18.300	17.700	18.060	18.060	42,895,113
2026-04-29	16.900	18.250	16.880	17.770	17.770	62,578,719
2026-04-28	16.690	17.390	16.580	17.080	17.080	40,826,566
2026-04-27	16.570	17.360	16.360	16.790	16.790	48,484,152
2026-04-24	16.670	16.870	16.150	16.350	16.350	30,105,779

← NewerPage 2 of 5 · 243 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.