Dongguan Eontec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.070 | 8.450 | 8.070 | 8.250 | 8.250 | 40,440,471 |
| 2025-01-22 | 8.190 | 8.230 | 7.970 | 7.990 | 7.990 | 22,036,900 |
| 2025-01-21 | 8.230 | 8.300 | 8.050 | 8.170 | 8.170 | 23,974,601 |
| 2025-01-20 | 8.080 | 8.350 | 7.920 | 8.230 | 8.230 | 31,973,551 |
| 2025-01-17 | 8.080 | 8.290 | 7.930 | 7.930 | 7.930 | 29,527,138 |
| 2025-01-16 | 8.270 | 8.290 | 8.100 | 8.150 | 8.150 | 32,485,447 |
| 2025-01-15 | 8.410 | 8.570 | 8.100 | 8.250 | 8.250 | 42,305,441 |
| 2025-01-14 | 7.880 | 8.480 | 7.810 | 8.430 | 8.430 | 51,266,660 |
| 2025-01-13 | 7.890 | 8.200 | 7.680 | 7.720 | 7.720 | 50,637,117 |
| 2025-01-10 | 8.170 | 8.900 | 8.170 | 8.380 | 8.380 | 70,577,542 |
| 2025-01-09 | 8.480 | 9.150 | 8.100 | 8.170 | 8.170 | 76,538,428 |
| 2025-01-08 | 7.760 | 8.650 | 7.390 | 8.010 | 8.010 | 65,849,109 |
| 2025-01-07 | 6.970 | 7.220 | 6.960 | 7.220 | 7.220 | 13,207,706 |
| 2025-01-06 | 6.840 | 7.010 | 6.710 | 6.940 | 6.940 | 12,092,050 |
| 2025-01-03 | 7.260 | 7.360 | 6.880 | 6.930 | 6.930 | 15,102,350 |
| 2025-01-02 | 7.340 | 7.470 | 7.150 | 7.260 | 7.260 | 13,773,474 |
| 2024-12-31 | 7.720 | 7.790 | 7.340 | 7.360 | 7.360 | 14,856,634 |
| 2024-12-30 | 7.820 | 7.840 | 7.520 | 7.730 | 7.730 | 11,404,240 |
| 2024-12-27 | 7.850 | 8.090 | 7.800 | 7.830 | 7.830 | 12,071,100 |
| 2024-12-26 | 7.710 | 7.970 | 7.710 | 7.870 | 7.870 | 11,082,000 |
| 2024-12-25 | 8.120 | 8.210 | 7.700 | 7.780 | 7.780 | 19,876,550 |
| 2024-12-24 | 7.980 | 8.300 | 7.980 | 8.160 | 8.160 | 15,905,586 |
| 2024-12-23 | 8.430 | 8.550 | 7.970 | 7.990 | 7.990 | 22,868,023 |
| 2024-12-20 | 8.160 | 8.830 | 8.100 | 8.530 | 8.530 | 27,300,731 |
| 2024-12-19 | 8.030 | 8.240 | 8.020 | 8.150 | 8.150 | 13,887,265 |
| 2024-12-18 | 8.180 | 8.400 | 7.980 | 8.200 | 8.197 | 17,465,360 |
| 2024-12-17 | 8.500 | 8.500 | 8.100 | 8.130 | 8.127 | 19,141,541 |
| 2024-12-16 | 8.840 | 8.880 | 8.420 | 8.500 | 8.497 | 21,188,500 |
| 2024-12-13 | 8.750 | 9.020 | 8.630 | 8.830 | 8.827 | 29,422,246 |
| 2024-12-12 | 8.810 | 8.950 | 8.640 | 8.830 | 8.827 | 27,273,271 |
| 2024-12-11 | 8.980 | 9.050 | 8.730 | 8.860 | 8.857 | 31,177,571 |
| 2024-12-10 | 9.300 | 9.460 | 8.940 | 9.070 | 9.067 | 45,026,873 |
| 2024-12-09 | 8.710 | 9.250 | 8.650 | 9.160 | 9.157 | 45,496,517 |
| 2024-12-06 | 8.940 | 9.240 | 8.710 | 8.840 | 8.837 | 47,176,185 |
| 2024-12-05 | 8.460 | 8.870 | 8.320 | 8.860 | 8.857 | 43,187,559 |
| 2024-12-04 | 8.250 | 8.550 | 8.180 | 8.270 | 8.267 | 32,376,733 |
| 2024-12-03 | 8.290 | 8.360 | 8.180 | 8.230 | 8.227 | 20,538,100 |
| 2024-12-02 | 7.880 | 8.320 | 7.860 | 8.310 | 8.307 | 29,483,039 |
| 2024-11-29 | 7.780 | 7.970 | 7.600 | 7.890 | 7.887 | 19,557,900 |
| 2024-11-28 | 7.870 | 7.960 | 7.770 | 7.780 | 7.777 | 19,203,270 |
| 2024-11-27 | 7.600 | 7.880 | 7.410 | 7.870 | 7.867 | 19,979,600 |
| 2024-11-26 | 7.900 | 8.020 | 7.660 | 7.660 | 7.657 | 17,755,800 |
| 2024-11-25 | 7.800 | 7.920 | 7.600 | 7.910 | 7.907 | 22,723,589 |
| 2024-11-22 | 8.030 | 8.220 | 7.800 | 7.800 | 7.797 | 29,891,850 |
| 2024-11-21 | 8.070 | 8.260 | 7.910 | 8.050 | 8.047 | 21,529,591 |
| 2024-11-20 | 8.060 | 8.320 | 7.970 | 8.130 | 8.127 | 24,701,473 |
| 2024-11-19 | 7.610 | 8.080 | 7.580 | 8.050 | 8.047 | 31,768,560 |
| 2024-11-18 | 8.200 | 8.340 | 7.470 | 7.530 | 7.527 | 36,932,214 |
| 2024-11-15 | 8.780 | 8.890 | 8.200 | 8.260 | 8.257 | 32,841,639 |
| 2024-11-14 | 9.180 | 9.240 | 8.760 | 8.780 | 8.777 | 24,015,930 |
| 2024-11-13 | 9.160 | 9.220 | 8.800 | 9.190 | 9.187 | 29,915,836 |
| 2024-11-12 | 9.400 | 9.560 | 9.130 | 9.240 | 9.237 | 35,380,247 |
| 2024-11-11 | 9.010 | 9.470 | 8.940 | 9.440 | 9.437 | 40,472,877 |
| 2024-11-08 | 9.350 | 9.590 | 9.090 | 9.120 | 9.117 | 51,814,206 |
| 2024-11-07 | 9.500 | 9.730 | 9.290 | 9.330 | 9.327 | 47,077,466 |
| 2024-11-06 | 9.870 | 9.950 | 9.230 | 9.440 | 9.437 | 80,410,873 |
| 2024-11-05 | 9.630 | 10.280 | 9.500 | 10.030 | 10.026 | 100,863,931 |
| 2024-11-04 | 9.580 | 10.290 | 8.990 | 9.880 | 9.876 | 109,732,127 |
| 2024-11-01 | 8.650 | 10.380 | 8.420 | 9.390 | 9.387 | 127,216,956 |
| 2024-10-31 | 8.370 | 8.920 | 8.060 | 8.670 | 8.667 | 77,173,940 |
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.