Dongguan Eontec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.520 | 9.600 | 9.270 | 9.290 | 9.290 | 22,134,050 |
| 2025-04-25 | 9.450 | 9.890 | 9.340 | 9.560 | 9.560 | 43,685,867 |
| 2025-04-24 | 10.070 | 10.100 | 9.550 | 9.630 | 9.630 | 42,153,550 |
| 2025-04-23 | 10.380 | 10.560 | 9.920 | 10.070 | 10.070 | 73,178,101 |
| 2025-04-22 | 9.950 | 9.950 | 9.500 | 9.560 | 9.560 | 40,832,200 |
| 2025-04-21 | 9.460 | 10.030 | 9.400 | 9.950 | 9.950 | 47,883,950 |
| 2025-04-18 | 8.960 | 9.650 | 8.920 | 9.450 | 9.450 | 58,902,341 |
| 2025-04-17 | 9.020 | 9.190 | 8.920 | 8.940 | 8.940 | 22,842,150 |
| 2025-04-16 | 9.430 | 9.520 | 8.950 | 9.100 | 9.100 | 34,230,152 |
| 2025-04-15 | 9.750 | 9.880 | 9.480 | 9.540 | 9.540 | 30,477,014 |
| 2025-04-14 | 10.000 | 10.350 | 9.700 | 9.760 | 9.760 | 47,801,113 |
| 2025-04-11 | 9.490 | 9.970 | 9.280 | 9.670 | 9.670 | 53,723,190 |
| 2025-04-10 | 10.100 | 10.250 | 9.460 | 9.490 | 9.490 | 76,264,142 |
| 2025-04-09 | 8.270 | 9.040 | 7.540 | 8.940 | 8.940 | 68,743,762 |
| 2025-04-08 | 8.830 | 9.280 | 8.300 | 8.690 | 8.690 | 66,759,619 |
| 2025-04-07 | 9.900 | 10.180 | 8.890 | 8.890 | 8.890 | 70,727,683 |
| 2025-04-03 | 11.580 | 11.790 | 10.900 | 11.110 | 11.110 | 74,174,926 |
| 2025-04-02 | 10.860 | 12.350 | 10.850 | 11.770 | 11.770 | 106,132,815 |
| 2025-04-01 | 10.950 | 11.400 | 10.890 | 10.960 | 10.960 | 41,244,202 |
| 2025-03-31 | 10.750 | 11.000 | 10.400 | 10.850 | 10.850 | 40,458,912 |
| 2025-03-28 | 11.150 | 11.260 | 10.790 | 10.790 | 10.790 | 42,948,305 |
| 2025-03-27 | 11.110 | 11.650 | 10.940 | 11.220 | 11.220 | 52,206,061 |
| 2025-03-26 | 10.940 | 11.590 | 10.940 | 11.240 | 11.240 | 48,565,019 |
| 2025-03-25 | 11.160 | 11.530 | 10.920 | 11.010 | 11.010 | 60,862,881 |
| 2025-03-24 | 11.380 | 11.540 | 10.710 | 10.950 | 10.950 | 68,956,369 |
| 2025-03-21 | 12.030 | 12.200 | 10.850 | 11.370 | 11.370 | 130,036,701 |
| 2025-03-20 | 12.580 | 13.140 | 12.310 | 12.330 | 12.330 | 73,923,361 |
| 2025-03-19 | 12.920 | 13.230 | 12.400 | 12.610 | 12.610 | 68,851,421 |
| 2025-03-18 | 13.010 | 13.500 | 12.500 | 13.220 | 13.220 | 105,199,824 |
| 2025-03-17 | 12.550 | 13.080 | 12.420 | 12.980 | 12.980 | 92,122,663 |
| 2025-03-14 | 12.120 | 12.620 | 11.790 | 12.520 | 12.520 | 91,474,709 |
| 2025-03-13 | 13.310 | 13.700 | 11.880 | 11.990 | 11.990 | 129,008,369 |
| 2025-03-12 | 13.470 | 14.950 | 13.470 | 13.710 | 13.710 | 127,948,995 |
| 2025-03-11 | 13.390 | 13.570 | 12.670 | 13.230 | 13.230 | 81,624,421 |
| 2025-03-10 | 13.680 | 14.070 | 12.930 | 13.500 | 13.500 | 97,104,593 |
| 2025-03-07 | 13.400 | 14.410 | 13.140 | 13.880 | 13.880 | 132,859,359 |
| 2025-03-06 | 13.010 | 13.860 | 12.750 | 13.400 | 13.400 | 170,798,164 |
| 2025-03-05 | 10.840 | 13.140 | 10.840 | 13.140 | 13.140 | 142,926,223 |
| 2025-03-04 | 10.470 | 11.140 | 10.470 | 10.950 | 10.950 | 78,397,702 |
| 2025-03-03 | 10.500 | 11.530 | 10.150 | 10.700 | 10.700 | 96,315,460 |
| 2025-02-28 | 11.270 | 11.550 | 10.430 | 10.500 | 10.500 | 110,538,990 |
| 2025-02-27 | 11.450 | 11.600 | 10.830 | 11.150 | 11.150 | 115,598,258 |
| 2025-02-26 | 10.980 | 12.300 | 10.640 | 11.450 | 11.450 | 196,699,324 |
| 2025-02-25 | 9.150 | 10.800 | 8.970 | 10.420 | 10.420 | 189,296,090 |
| 2025-02-24 | 8.490 | 9.010 | 8.360 | 9.000 | 9.000 | 66,348,037 |
| 2025-02-21 | 8.600 | 8.630 | 8.430 | 8.540 | 8.540 | 29,638,332 |
| 2025-02-20 | 8.400 | 8.720 | 8.400 | 8.600 | 8.600 | 49,880,170 |
| 2025-02-19 | 7.910 | 8.310 | 7.880 | 8.310 | 8.310 | 30,620,310 |
| 2025-02-18 | 8.270 | 8.300 | 7.870 | 7.900 | 7.900 | 26,231,532 |
| 2025-02-17 | 8.160 | 8.490 | 8.120 | 8.320 | 8.320 | 27,506,660 |
| 2025-02-14 | 8.450 | 8.500 | 8.120 | 8.160 | 8.160 | 26,044,520 |
| 2025-02-13 | 8.350 | 8.490 | 8.150 | 8.350 | 8.350 | 29,473,158 |
| 2025-02-12 | 8.210 | 8.430 | 8.110 | 8.400 | 8.400 | 32,466,144 |
| 2025-02-11 | 8.280 | 8.290 | 8.090 | 8.220 | 8.220 | 26,566,170 |
| 2025-02-10 | 8.360 | 8.400 | 8.200 | 8.240 | 8.240 | 29,277,072 |
| 2025-02-07 | 8.250 | 8.520 | 8.190 | 8.360 | 8.360 | 32,755,956 |
| 2025-02-06 | 7.850 | 8.210 | 7.830 | 8.200 | 8.200 | 24,614,888 |
| 2025-02-05 | 7.770 | 7.970 | 7.720 | 7.870 | 7.870 | 19,794,382 |
| 2025-01-27 | 8.100 | 8.100 | 7.660 | 7.660 | 7.660 | 21,392,800 |
| 2025-01-24 | 8.110 | 8.130 | 7.850 | 8.000 | 8.000 | 32,890,285 |
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.