Dongguan Eontec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	11.260	11.610	11.130	11.550	11.550	53,081,776
2025-07-24	11.080	11.360	11.080	11.310	11.310	26,577,766
2025-07-23	11.310	11.330	11.020	11.080	11.080	21,610,150
2025-07-22	11.460	11.510	11.080	11.240	11.240	32,279,831
2025-07-21	11.370	11.520	11.250	11.460	11.460	22,718,665
2025-07-18	11.410	11.580	11.350	11.400	11.400	30,982,407
2025-07-17	11.220	11.630	11.110	11.470	11.470	34,679,587
2025-07-16	11.310	11.520	11.150	11.270	11.270	34,001,316
2025-07-15	11.150	11.780	10.880	11.450	11.450	54,658,807
2025-07-14	11.050	11.250	11.010	11.120	11.120	24,381,890
2025-07-11	11.490	11.610	11.190	11.190	11.190	46,006,327
2025-07-10	11.350	11.500	11.300	11.370	11.370	27,450,550
2025-07-09	11.800	11.900	11.330	11.400	11.400	46,815,320
2025-07-08	11.330	12.090	11.270	11.910	11.910	53,457,761
2025-07-07	11.560	11.650	11.270	11.340	11.340	37,107,588
2025-07-04	12.330	12.400	11.670	11.680	11.680	80,705,250
2025-07-03	11.790	12.770	11.650	12.650	12.650	95,244,609
2025-07-02	12.090	12.280	11.490	11.570	11.570	53,340,106
2025-07-01	11.470	11.740	11.360	11.660	11.660	33,880,400
2025-06-30	11.190	11.760	11.180	11.570	11.570	45,491,300
2025-06-27	11.200	11.420	11.170	11.200	11.200	27,710,600
2025-06-26	11.320	11.380	11.180	11.220	11.220	36,108,716
2025-06-25	11.410	11.750	11.250	11.500	11.500	45,464,821
2025-06-24	11.220	11.480	11.100	11.410	11.410	43,476,337
2025-06-23	10.870	11.410	10.720	11.260	11.260	50,788,145
2025-06-20	10.940	11.530	10.820	10.860	10.860	50,048,396
2025-06-19	10.780	11.590	10.680	11.030	11.030	75,848,391
2025-06-18	10.460	10.820	10.180	10.810	10.810	46,417,184
2025-06-17	10.150	10.660	10.110	10.500	10.500	43,317,623
2025-06-16	10.000	10.250	10.000	10.160	10.160	15,556,000
2025-06-13	10.330	10.330	9.980	10.090	10.090	34,694,024
2025-06-12	10.610	10.700	10.400	10.460	10.460	28,345,900
2025-06-11	10.340	10.760	10.340	10.680	10.680	34,070,913
2025-06-10	10.640	10.680	10.260	10.400	10.400	47,708,863
2025-06-09	10.730	11.070	10.680	10.860	10.860	40,268,000
2025-06-06	11.000	11.060	10.600	10.640	10.640	34,870,283
2025-06-05	10.480	11.050	10.410	10.850	10.850	47,024,800
2025-06-04	10.240	10.650	10.150	10.570	10.570	29,394,650
2025-06-03	10.140	10.350	10.090	10.270	10.270	18,951,150
2025-05-30	10.630	10.700	10.180	10.230	10.230	40,940,428
2025-05-29	10.750	10.920	10.610	10.820	10.820	39,697,093
2025-05-28	10.600	10.800	10.420	10.470	10.470	27,785,195
2025-05-27	11.000	11.000	10.500	10.630	10.630	38,872,923
2025-05-26	10.890	11.040	10.740	11.010	11.010	31,925,661
2025-05-23	11.330	11.330	10.900	10.910	10.910	43,988,107
2025-05-22	11.360	11.570	11.150	11.270	11.270	45,197,851
2025-05-21	11.790	11.860	11.400	11.470	11.470	56,749,470
2025-05-20	11.900	11.980	11.500	11.870	11.870	78,620,430
2025-05-19	12.540	12.540	11.550	11.840	11.840	132,127,811
2025-05-16	10.980	13.420	10.860	12.790	12.790	180,232,410
2025-05-15	11.090	11.650	10.980	11.180	11.180	70,240,626
2025-05-14	11.380	11.550	11.120	11.210	11.210	57,235,427
2025-05-13	11.990	12.080	11.060	11.120	11.120	92,859,720
2025-05-12	11.520	12.300	11.520	11.970	11.970	118,470,980
2025-05-09	11.280	11.320	10.620	10.680	10.680	60,136,187
2025-05-08	10.960	11.500	10.960	11.490	11.490	83,581,905
2025-05-07	11.300	11.680	10.690	10.890	10.890	81,964,286
2025-05-06	10.600	11.030	10.340	10.950	10.950	58,171,128
2025-04-30	9.960	10.580	9.870	10.410	10.410	60,056,690
2025-04-29	9.250	9.950	9.130	9.840	9.840	47,460,617

← NewerPage 6 of 21 · 1,212 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.