Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.920	18.550	17.250	17.400	17.400	40,074,539
2026-01-19	17.900	18.220	17.240	17.910	17.910	61,132,113
2026-01-16	17.170	19.060	17.080	18.270	18.270	68,326,577
2026-01-15	16.850	17.640	16.820	17.210	17.210	31,171,803
2026-01-14	17.530	17.730	16.640	16.980	16.980	46,531,789
2026-01-13	18.110	18.190	17.430	17.480	17.480	34,002,907
2026-01-12	18.000	18.320	17.410	18.150	18.150	43,025,280
2026-01-09	17.320	17.950	17.220	17.880	17.880	42,364,009
2026-01-08	17.200	17.710	17.110	17.430	17.430	30,594,102
2026-01-07	17.770	17.780	17.140	17.320	17.320	36,809,944
2026-01-06	17.920	18.120	17.570	17.790	17.790	44,779,812
2026-01-05	17.100	18.450	16.970	18.010	18.010	60,528,427
2025-12-31	17.220	17.330	16.850	17.070	17.070	22,306,281
2025-12-30	16.860	17.470	16.780	17.230	17.230	29,785,553
2025-12-29	17.100	17.350	16.720	17.020	17.020	27,325,101
2025-12-26	17.060	17.270	16.710	16.950	16.950	26,154,695
2025-12-25	17.010	17.140	16.740	16.970	16.970	26,020,977
2025-12-24	16.210	17.270	16.100	17.080	17.080	43,260,378
2025-12-23	16.080	16.600	16.030	16.300	16.300	27,425,873
2025-12-22	15.840	16.250	15.730	16.130	16.130	22,895,701
2025-12-19	15.530	16.070	15.530	15.820	15.820	23,172,033
2025-12-18	15.600	16.060	15.450	15.450	15.450	21,458,372
2025-12-17	15.750	15.970	15.260	15.760	15.760	25,600,239
2025-12-16	15.360	15.720	14.950	15.470	15.470	26,232,125
2025-12-15	15.830	15.950	15.370	15.430	15.430	19,393,928
2025-12-12	15.710	16.180	15.400	16.030	16.030	28,011,934
2025-12-11	16.160	16.190	15.600	15.600	15.600	17,554,503
2025-12-10	16.200	16.310	15.900	16.100	16.100	16,500,857
2025-12-09	16.350	16.600	16.160	16.210	16.210	19,749,692
2025-12-08	16.500	16.750	16.410	16.470	16.470	21,721,253
2025-12-05	15.890	16.820	15.850	16.450	16.450	29,221,347
2025-12-04	16.400	16.430	15.770	15.950	15.950	19,683,200
2025-12-03	16.460	16.540	16.100	16.190	16.190	24,202,011
2025-12-02	16.810	16.970	16.500	16.540	16.540	25,380,193
2025-12-01	16.670	17.110	16.500	16.820	16.820	34,315,361
2025-11-28	16.560	16.760	16.180	16.660	16.660	36,128,970
2025-11-27	15.810	17.200	15.810	16.540	16.540	56,887,296
2025-11-26	16.000	16.200	15.700	15.880	15.880	30,534,542
2025-11-25	15.360	16.000	15.310	15.660	15.660	30,690,970
2025-11-24	14.810	15.220	14.530	15.060	15.060	22,056,399
2025-11-21	15.040	15.350	14.750	14.810	14.810	27,514,028
2025-11-20	15.810	15.930	15.290	15.360	15.360	28,031,832
2025-11-19	15.280	15.970	15.010	15.620	15.620	47,712,779
2025-11-18	15.410	15.600	15.130	15.220	15.220	16,968,775
2025-11-17	15.600	15.750	15.400	15.490	15.490	17,985,962
2025-11-14	15.900	16.000	15.630	15.630	15.630	17,530,462
2025-11-13	15.990	16.350	15.830	16.100	16.100	26,055,374
2025-11-12	16.090	16.250	15.660	15.880	15.880	25,392,417
2025-11-11	16.070	16.350	15.970	16.190	16.190	24,302,696
2025-11-10	16.640	16.880	15.940	16.070	16.070	32,875,458
2025-11-07	16.800	16.900	16.490	16.670	16.670	19,849,613
2025-11-06	16.800	17.000	16.480	16.880	16.880	27,844,923
2025-11-05	16.380	17.020	16.270	16.860	16.860	33,220,861
2025-11-04	17.530	17.720	16.570	16.760	16.760	59,435,733
2025-11-03	17.700	18.430	17.260	17.800	17.800	54,875,443
2025-10-31	18.010	18.600	17.660	17.970	17.970	62,013,115
2025-10-30	17.520	18.770	17.360	17.980	17.980	75,805,135
2025-10-29	17.400	17.750	17.110	17.520	17.520	42,494,986
2025-10-28	16.610	17.770	16.500	17.620	17.620	67,164,509
2025-10-27	15.990	16.970	15.990	16.770	16.770	57,084,771

← NewerPage 4 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.