Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.990	16.970	15.990	16.770	16.770	57,084,771
2025-10-24	16.180	16.200	15.690	16.000	16.000	47,733,475
2025-10-23	15.100	15.710	14.900	15.630	15.630	37,905,164
2025-10-22	15.210	15.420	15.080	15.140	15.140	17,601,952
2025-10-21	14.950	15.650	14.870	15.410	15.410	35,955,888
2025-10-20	14.770	15.030	14.610	14.770	14.770	21,239,490
2025-10-17	15.120	15.200	14.580	14.640	14.640	25,112,838
2025-10-16	15.500	15.570	14.980	15.070	15.070	26,224,429
2025-10-15	15.470	15.600	15.090	15.580	15.580	29,930,709
2025-10-14	16.320	16.410	15.160	15.260	15.260	42,612,719
2025-10-13	14.900	16.330	14.570	16.240	16.240	42,187,996
2025-10-10	16.920	17.100	16.010	16.010	16.010	49,506,230
2025-10-09	16.960	17.480	16.900	16.930	16.930	40,042,379
2025-09-30	17.080	17.360	16.720	16.770	16.770	35,315,639
2025-09-29	16.980	17.330	16.510	17.000	17.000	36,635,120
2025-09-26	17.800	17.990	16.810	16.880	16.880	60,709,092
2025-09-25	17.900	19.110	17.860	18.060	18.060	63,573,552
2025-09-24	17.900	18.060	17.380	17.960	17.960	40,084,806
2025-09-23	18.780	18.880	17.360	17.810	17.810	63,612,157
2025-09-22	19.160	19.200	18.420	18.740	18.740	52,013,698
2025-09-19	19.140	19.480	18.470	18.720	18.720	57,946,839
2025-09-18	19.140	19.990	18.800	19.140	19.140	99,947,026
2025-09-17	17.590	20.000	17.540	19.140	19.140	112,599,475
2025-09-16	17.390	17.840	17.220	17.700	17.700	47,755,503
2025-09-15	18.000	18.130	17.180	17.210	17.210	51,809,315
2025-09-12	18.310	18.320	17.550	17.700	17.700	68,798,768
2025-09-11	17.900	18.740	17.110	18.430	18.430	99,167,831
2025-09-10	18.380	19.400	17.900	18.000	18.000	94,044,360
2025-09-09	20.000	20.110	18.140	18.200	18.200	139,600,849
2025-09-08	20.180	22.050	19.650	20.730	20.730	162,299,322
2025-09-05	19.300	19.620	17.180	19.260	19.260	142,236,727
2025-09-04	19.190	20.880	18.190	18.600	18.600	165,213,689
2025-09-03	17.220	18.650	16.910	17.900	17.900	100,524,982
2025-09-02	19.020	19.070	16.950	17.000	17.000	109,236,165
2025-09-01	18.300	18.880	17.910	18.850	18.850	109,461,752
2025-08-29	17.930	18.490	17.680	18.240	18.240	104,678,717
2025-08-28	17.100	17.780	16.950	17.750	17.750	93,947,394
2025-08-27	18.360	18.970	17.160	17.230	17.230	129,808,054
2025-08-26	18.000	19.780	17.800	18.280	18.280	143,899,207
2025-08-25	17.550	19.430	17.060	18.640	18.640	149,772,326
2025-08-22	17.020	18.260	16.760	17.690	17.690	156,868,061
2025-08-21	17.800	18.290	16.760	17.230	17.230	154,540,798
2025-08-20	17.180	19.530	17.180	18.260	18.260	201,158,779
2025-08-19	14.000	16.980	13.890	16.980	16.980	181,201,532
2025-08-18	13.800	14.600	13.590	14.150	14.150	97,356,791
2025-08-15	13.210	14.040	13.040	13.730	13.730	102,294,023
2025-08-14	13.510	14.120	13.080	13.310	13.310	131,085,460
2025-08-13	12.430	12.960	12.330	12.920	12.920	80,569,438
2025-08-12	12.340	12.590	12.180	12.370	12.370	57,175,175
2025-08-11	12.010	12.470	12.000	12.290	12.290	54,480,373
2025-08-08	12.050	12.080	11.780	11.920	11.920	38,002,057
2025-08-07	11.910	12.450	11.880	12.020	12.020	61,745,241
2025-08-06	11.520	12.180	11.460	11.930	11.930	57,280,781
2025-08-05	11.460	11.650	11.420	11.590	11.590	26,872,515
2025-08-04	11.220	11.550	11.190	11.500	11.500	27,678,268
2025-08-01	11.330	11.590	11.200	11.350	11.350	26,617,920
2025-07-31	11.250	11.580	11.250	11.350	11.350	35,216,090
2025-07-30	11.660	11.730	11.240	11.360	11.360	35,483,741
2025-07-29	11.850	11.850	11.560	11.720	11.720	35,514,720
2025-07-28	11.420	12.040	11.420	11.940	11.940	64,185,945

← NewerPage 5 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.