Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.760	9.130	8.680	9.070	9.067	17,024,024
2022-02-08	8.770	8.880	8.370	8.750	8.747	15,080,519
2022-02-07	8.550	9.120	8.490	8.680	8.677	23,701,631
2022-01-28	7.720	8.520	7.720	8.220	8.217	24,136,484
2022-01-27	9.120	9.120	7.750	7.860	7.857	37,368,180
2022-01-26	9.820	10.120	8.950	9.170	9.167	27,052,360
2022-01-25	10.240	10.300	9.410	9.550	9.547	34,858,635
2022-01-24	9.430	10.880	9.250	10.220	10.216	59,198,624
2022-01-21	8.800	9.800	8.650	9.440	9.437	49,161,380
2022-01-20	8.800	9.120	8.530	8.570	8.567	16,923,779
2022-01-19	8.080	8.810	8.030	8.670	8.667	23,907,179
2022-01-18	8.700	8.790	8.540	8.580	8.577	8,382,498
2022-01-17	8.550	8.730	8.500	8.680	8.677	7,334,314
2022-01-14	8.670	8.740	8.520	8.570	8.567	7,241,324
2022-01-13	8.730	8.890	8.660	8.670	8.667	9,636,921
2022-01-12	8.910	8.930	8.640	8.750	8.747	15,215,387
2022-01-11	8.460	9.170	8.460	8.740	8.737	27,664,223
2022-01-10	7.920	8.520	7.860	8.430	8.427	18,266,823
2022-01-07	7.920	8.040	7.880	7.920	7.917	7,429,229
2022-01-06	7.950	7.990	7.860	7.930	7.927	5,991,531
2022-01-05	7.980	8.020	7.810	7.950	7.947	7,222,116
2022-01-04	7.850	8.210	7.770	7.990	7.987	12,325,082
2021-12-31	7.990	8.020	7.800	7.850	7.847	8,620,848
2021-12-30	8.030	8.120	7.910	7.940	7.937	7,478,650
2021-12-29	8.130	8.140	7.980	8.010	8.007	6,207,584
2021-12-28	8.050	8.170	8.030	8.110	8.107	6,210,895
2021-12-27	8.220	8.270	7.980	8.040	8.037	11,301,192
2021-12-24	8.860	9.250	8.300	8.320	8.317	18,185,758
2021-12-23	8.860	8.870	8.680	8.730	8.727	14,004,771
2021-12-22	8.620	9.120	8.470	9.010	9.007	20,567,257
2021-12-21	8.450	8.560	8.290	8.560	8.557	9,036,037
2021-12-20	8.830	8.850	8.450	8.490	8.487	10,482,820
2021-12-17	8.910	8.980	8.700	8.760	8.757	10,976,150
2021-12-16	8.780	9.050	8.730	8.910	8.907	15,167,968
2021-12-15	8.850	8.920	8.660	8.740	8.737	14,819,887
2021-12-14	8.470	9.030	8.450	8.730	8.727	22,418,898
2021-12-13	8.550	8.620	8.320	8.470	8.467	11,147,991
2021-12-10	8.280	8.750	8.150	8.560	8.557	16,330,429
2021-12-09	8.500	8.520	8.260	8.360	8.357	9,849,036
2021-12-08	8.480	8.490	8.360	8.420	8.417	7,756,250
2021-12-07	8.680	8.820	8.260	8.380	8.377	14,555,664
2021-12-06	8.880	8.940	8.600	8.630	8.627	13,471,039
2021-12-03	8.910	8.980	8.660	8.810	8.807	17,474,227
2021-12-02	8.860	9.310	8.650	8.890	8.887	27,769,153
2021-12-01	8.530	8.950	8.410	8.850	8.847	18,720,553
2021-11-30	8.420	8.690	8.420	8.470	8.467	12,211,552
2021-11-29	8.250	8.470	8.240	8.430	8.427	11,242,614
2021-11-26	8.340	8.650	8.260	8.440	8.437	16,440,691
2021-11-25	8.080	8.500	8.030	8.350	8.347	17,563,136
2021-11-24	8.070	8.180	8.010	8.100	8.097	7,209,153
2021-11-23	7.940	8.150	7.900	8.100	8.097	11,189,617
2021-11-22	7.760	8.040	7.760	7.900	7.897	8,723,468
2021-11-19	7.910	7.980	7.700	7.830	7.827	10,175,604
2021-11-18	7.700	8.060	7.670	7.890	7.887	14,383,054
2021-11-17	7.530	7.690	7.520	7.690	7.687	6,013,879
2021-11-16	7.780	7.790	7.500	7.520	7.517	6,300,500
2021-11-15	7.730	7.880	7.630	7.780	7.777	7,226,016
2021-11-12	7.600	7.760	7.510	7.740	7.737	8,212,441
2021-11-11	7.360	7.670	7.320	7.560	7.557	9,742,262
2021-11-10	7.200	7.420	7.160	7.360	7.357	9,429,529

← NewerPage 20 of 21 · 1,219 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.