Dongguan Eontec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.900 | 8.600 | 7.690 | 8.350 | 8.347 | 68,327,511 |
| 2024-10-29 | 7.820 | 8.370 | 7.600 | 8.050 | 8.047 | 64,305,126 |
| 2024-10-28 | 7.920 | 7.930 | 7.580 | 7.840 | 7.837 | 39,579,210 |
| 2024-10-25 | 8.100 | 8.110 | 7.940 | 8.040 | 8.037 | 26,186,920 |
| 2024-10-24 | 7.930 | 8.090 | 7.840 | 8.010 | 8.007 | 23,139,059 |
| 2024-10-23 | 8.100 | 8.380 | 8.030 | 8.070 | 8.067 | 40,179,111 |
| 2024-10-22 | 8.390 | 8.450 | 8.010 | 8.160 | 8.157 | 52,829,395 |
| 2024-10-21 | 7.700 | 8.600 | 7.650 | 8.500 | 8.497 | 77,358,170 |
| 2024-10-18 | 7.330 | 7.840 | 7.280 | 7.630 | 7.627 | 46,637,108 |
| 2024-10-17 | 7.550 | 7.690 | 7.370 | 7.390 | 7.387 | 43,520,570 |
| 2024-10-16 | 7.150 | 7.700 | 7.110 | 7.530 | 7.527 | 51,296,310 |
| 2024-10-15 | 7.630 | 7.780 | 7.330 | 7.340 | 7.337 | 41,607,940 |
| 2024-10-14 | 7.180 | 7.710 | 6.890 | 7.700 | 7.697 | 49,072,515 |
| 2024-10-11 | 7.730 | 7.770 | 6.980 | 7.080 | 7.077 | 48,683,190 |
| 2024-10-10 | 7.950 | 8.170 | 7.540 | 7.770 | 7.767 | 53,447,839 |
| 2024-10-09 | 8.270 | 8.610 | 7.730 | 7.760 | 7.757 | 81,295,522 |
| 2024-10-08 | 8.780 | 8.780 | 7.770 | 8.760 | 8.757 | 109,844,613 |
| 2024-09-30 | 6.480 | 7.350 | 6.420 | 7.320 | 7.317 | 94,230,277 |
| 2024-09-27 | 5.770 | 6.300 | 5.750 | 6.140 | 6.138 | 65,937,363 |
| 2024-09-26 | 5.600 | 5.700 | 5.480 | 5.700 | 5.698 | 40,348,537 |
| 2024-09-25 | 5.580 | 5.770 | 5.560 | 5.560 | 5.558 | 50,791,803 |
| 2024-09-24 | 5.450 | 5.630 | 5.300 | 5.590 | 5.588 | 48,453,274 |
| 2024-09-23 | 5.640 | 5.690 | 5.480 | 5.490 | 5.488 | 46,685,945 |
| 2024-09-20 | 5.480 | 5.960 | 5.380 | 5.760 | 5.758 | 57,705,624 |
| 2024-09-19 | 5.450 | 5.630 | 5.240 | 5.490 | 5.488 | 44,694,321 |
| 2024-09-18 | 5.780 | 5.880 | 5.390 | 5.450 | 5.448 | 54,695,453 |
| 2024-09-13 | 6.070 | 6.400 | 5.900 | 5.920 | 5.918 | 71,559,375 |
| 2024-09-12 | 5.740 | 6.650 | 5.700 | 6.220 | 6.218 | 92,497,683 |
| 2024-09-11 | 6.020 | 6.400 | 5.800 | 5.830 | 5.828 | 78,479,577 |
| 2024-09-10 | 5.660 | 5.710 | 5.300 | 5.590 | 5.588 | 48,831,557 |
| 2024-09-09 | 5.810 | 6.180 | 5.650 | 5.710 | 5.708 | 65,446,964 |
| 2024-09-06 | 6.000 | 6.000 | 5.490 | 5.520 | 5.518 | 62,229,074 |
| 2024-09-05 | 6.140 | 6.180 | 5.910 | 6.070 | 6.068 | 55,971,840 |
| 2024-09-04 | 6.580 | 6.630 | 5.870 | 6.200 | 6.198 | 76,438,132 |
| 2024-09-03 | 6.360 | 6.730 | 6.210 | 6.730 | 6.728 | 80,779,174 |
| 2024-09-02 | 6.670 | 7.080 | 6.530 | 6.690 | 6.688 | 123,079,012 |
| 2024-08-30 | 6.550 | 6.820 | 6.410 | 6.490 | 6.488 | 115,265,044 |
| 2024-08-29 | 6.230 | 6.720 | 6.030 | 6.420 | 6.418 | 130,869,416 |
| 2024-08-28 | 5.880 | 6.900 | 5.860 | 6.550 | 6.548 | 142,526,670 |
| 2024-08-27 | 6.060 | 6.150 | 5.730 | 5.750 | 5.748 | 87,411,555 |
| 2024-08-26 | 6.160 | 6.790 | 6.000 | 6.300 | 6.298 | 113,728,825 |
| 2024-08-23 | 5.680 | 6.510 | 5.420 | 6.180 | 6.178 | 108,196,436 |
| 2024-08-22 | 5.600 | 5.840 | 5.410 | 5.710 | 5.708 | 69,401,851 |
| 2024-08-21 | 6.000 | 6.200 | 5.540 | 5.630 | 5.628 | 114,107,830 |
| 2024-08-20 | 5.080 | 6.110 | 5.050 | 6.110 | 6.108 | 118,381,779 |
| 2024-08-19 | 5.270 | 5.420 | 5.090 | 5.090 | 5.088 | 61,234,837 |
| 2024-08-16 | 5.790 | 6.020 | 5.410 | 5.420 | 5.418 | 88,100,170 |
| 2024-08-15 | 5.350 | 6.090 | 5.250 | 5.600 | 5.598 | 97,719,306 |
| 2024-08-14 | 5.240 | 5.750 | 5.220 | 5.480 | 5.478 | 95,911,713 |
| 2024-08-13 | 5.050 | 5.450 | 4.830 | 5.190 | 5.188 | 80,121,240 |
| 2024-08-12 | 5.250 | 5.820 | 5.020 | 5.120 | 5.118 | 114,117,702 |
| 2024-08-09 | 4.570 | 5.290 | 4.430 | 5.290 | 5.288 | 90,840,650 |
| 2024-08-08 | 4.450 | 4.470 | 4.350 | 4.410 | 4.408 | 6,161,793 |
| 2024-08-07 | 4.440 | 4.500 | 4.410 | 4.450 | 4.448 | 7,419,244 |
| 2024-08-06 | 4.460 | 4.510 | 4.370 | 4.440 | 4.438 | 8,673,737 |
| 2024-08-05 | 4.480 | 4.560 | 4.380 | 4.400 | 4.398 | 10,416,112 |
| 2024-08-02 | 4.600 | 4.690 | 4.520 | 4.540 | 4.538 | 12,494,400 |
| 2024-08-01 | 4.620 | 4.710 | 4.570 | 4.650 | 4.648 | 11,311,450 |
| 2024-07-31 | 4.500 | 4.670 | 4.440 | 4.630 | 4.628 | 15,392,071 |
| 2024-07-30 | 4.390 | 4.540 | 4.390 | 4.470 | 4.468 | 13,182,087 |
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.