Dongguan Eontec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.140 | 7.220 | 7.090 | 7.210 | 7.207 | 5,115,031 |
| 2021-11-08 | 7.040 | 7.210 | 6.930 | 7.140 | 7.137 | 6,512,809 |
| 2021-11-05 | 7.100 | 7.250 | 7.040 | 7.040 | 7.037 | 6,056,526 |
| 2021-11-04 | 7.110 | 7.150 | 7.020 | 7.110 | 7.107 | 5,192,316 |
| 2021-11-03 | 7.090 | 7.140 | 6.900 | 7.070 | 7.067 | 6,044,642 |
| 2021-11-02 | 7.290 | 7.430 | 7.000 | 7.100 | 7.097 | 7,645,836 |
| 2021-11-01 | 7.180 | 7.420 | 7.170 | 7.300 | 7.297 | 4,918,740 |
| 2021-10-29 | 7.230 | 7.290 | 7.110 | 7.200 | 7.197 | 4,822,595 |
| 2021-10-28 | 7.360 | 7.430 | 7.090 | 7.120 | 7.117 | 6,596,287 |
| 2021-10-27 | 7.570 | 7.580 | 7.330 | 7.410 | 7.407 | 8,890,890 |
| 2021-10-26 | 7.840 | 7.870 | 7.720 | 7.770 | 7.767 | 5,368,650 |
| 2021-10-25 | 7.800 | 7.870 | 7.610 | 7.690 | 7.687 | 5,387,110 |
| 2021-10-22 | 8.020 | 8.080 | 7.720 | 7.740 | 7.737 | 7,021,758 |
| 2021-10-21 | 8.120 | 8.240 | 7.970 | 8.020 | 8.017 | 7,921,769 |
| 2021-10-20 | 7.910 | 8.160 | 7.900 | 8.110 | 8.107 | 7,488,758 |
| 2021-10-19 | 7.900 | 8.040 | 7.870 | 7.980 | 7.977 | 4,634,000 |
| 2021-10-18 | 7.880 | 8.030 | 7.860 | 7.940 | 7.937 | 3,814,006 |
| 2021-10-15 | 7.980 | 8.050 | 7.820 | 7.840 | 7.837 | 4,214,495 |
| 2021-10-14 | 7.800 | 8.120 | 7.800 | 7.950 | 7.947 | 7,715,272 |
← NewerPage 21 of 21 · 1,219 trading days
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.