Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.600	17.060	16.420	16.730	16.730	49,170,160
2026-04-22	16.150	16.620	16.110	16.400	16.400	27,490,240
2026-04-21	16.750	16.760	16.210	16.270	16.270	27,738,490
2026-04-20	16.820	17.040	16.610	16.670	16.670	31,026,510
2026-04-17	16.760	17.050	16.570	16.730	16.730	30,019,400
2026-04-16	17.180	17.290	16.780	16.830	16.830	43,275,801
2026-04-15	16.840	17.660	16.770	17.190	17.190	63,425,168
2026-04-14	17.110	17.210	16.450	16.730	16.730	41,713,641
2026-04-13	16.960	17.390	16.750	16.860	16.860	39,505,367
2026-04-10	17.500	17.990	17.100	17.120	17.120	46,761,281
2026-04-09	17.350	17.830	17.100	17.380	17.380	46,477,488
2026-04-08	16.960	17.740	16.800	17.640	17.640	70,088,242
2026-04-07	17.920	18.380	16.430	16.500	16.500	72,695,832
2026-04-03	16.880	16.980	16.250	16.380	16.380	23,759,971
2026-04-02	17.480	17.700	16.580	16.750	16.750	35,638,738
2026-04-01	17.800	17.950	17.440	17.730	17.730	36,475,008
2026-03-31	16.610	17.620	16.410	17.370	17.370	57,422,980
2026-03-30	16.170	17.070	16.080	16.790	16.790	28,542,900
2026-03-27	15.980	16.860	15.960	16.440	16.440	26,445,730
2026-03-26	16.940	16.980	16.170	16.250	16.250	27,973,141
2026-03-25	17.210	17.700	16.850	16.930	16.930	42,223,770
2026-03-24	16.780	17.280	15.900	17.100	17.100	41,531,762
2026-03-23	16.950	17.370	16.240	16.410	16.410	38,252,090
2026-03-20	17.970	18.550	17.450	17.490	17.490	38,027,039
2026-03-19	18.130	18.390	17.580	17.800	17.800	45,284,039
2026-03-18	18.420	18.780	18.220	18.670	18.670	29,308,330
2026-03-17	19.000	19.100	18.350	18.410	18.410	31,682,801
2026-03-16	19.360	19.460	18.400	18.920	18.920	43,993,473
2026-03-13	19.710	20.400	19.210	19.500	19.500	52,133,352
2026-03-12	20.170	20.500	19.500	19.640	19.640	46,667,660
2026-03-11	19.860	20.660	19.610	19.930	19.930	74,288,828
2026-03-10	18.800	20.820	18.800	19.920	19.920	108,058,094
2026-03-09	17.570	18.100	16.710	18.060	18.060	52,453,969
2026-03-06	18.120	18.330	17.810	18.000	18.000	21,780,551
2026-03-05	18.380	18.770	18.020	18.220	18.220	29,198,961
2026-03-04	17.580	18.600	17.310	17.990	17.990	41,401,398
2026-03-03	18.930	19.040	17.740	17.830	17.830	53,205,633
2026-03-02	19.360	19.360	18.870	18.930	18.930	49,631,551
2026-02-27	18.960	19.770	18.590	19.430	19.430	63,351,621
2026-02-26	18.560	19.180	18.100	19.000	19.000	61,610,602
2026-02-25	18.500	19.280	18.300	18.650	18.650	97,042,578
2026-02-24	16.520	18.950	16.250	18.620	18.620	137,073,406
2026-02-13	15.610	15.990	15.610	15.790	15.790	14,862,270
2026-02-12	15.620	15.990	15.610	15.750	15.750	15,570,110
2026-02-11	15.820	16.050	15.620	15.620	15.620	15,051,840
2026-02-10	15.980	16.320	15.860	15.870	15.870	14,305,800
2026-02-09	16.100	16.140	15.840	15.980	15.980	13,435,220
2026-02-06	15.680	16.060	15.600	15.840	15.840	13,840,810
2026-02-05	16.270	16.350	15.720	15.890	15.890	26,113,699
2026-02-04	16.740	17.350	16.300	16.490	16.490	27,222,330
2026-02-03	16.060	16.880	15.860	16.760	16.760	32,807,738
2026-02-02	16.110	16.530	15.820	15.820	15.820	30,770,109
2026-01-30	16.800	16.970	15.810	16.390	16.390	44,716,680
2026-01-29	17.740	18.130	16.810	16.820	16.820	54,567,441
2026-01-28	17.900	17.920	17.280	17.900	17.900	35,484,559
2026-01-27	18.060	18.090	17.000	17.890	17.890	40,399,141
2026-01-26	18.510	18.930	17.890	18.110	18.110	43,508,566
2026-01-23	17.410	18.370	17.410	18.310	18.310	54,020,379
2026-01-22	17.830	17.980	17.320	17.340	17.340	29,381,211
2026-01-21	17.020	17.920	17.000	17.810	17.810	38,309,848

← NewerPage 3 of 21 · 1,218 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.