Dongguan Eontec Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 12.050 | 12.360 | 11.610 | 11.610 | 11.610 | 21,610,298 |
| 2026-10-21 | 12.040 | 12.470 | 11.850 | 12.170 | 12.170 | 25,119,577 |
| 2026-10-20 | 11.880 | 12.480 | 11.800 | 12.180 | 12.180 | 33,722,034 |
| 2026-10-19 | 11.100 | 12.290 | 11.030 | 11.970 | 11.970 | 44,813,071 |
| 2026-10-16 | 11.080 | 11.280 | 10.930 | 11.170 | 11.170 | 16,235,101 |
| 2026-10-15 | 11.000 | 11.240 | 10.910 | 10.960 | 10.960 | 18,542,861 |
| 2026-10-14 | 11.550 | 11.820 | 11.330 | 11.370 | 11.370 | 14,048,827 |
| 2026-10-13 | 11.500 | 11.740 | 11.100 | 11.620 | 11.620 | 17,377,568 |
| 2026-10-12 | 11.900 | 11.980 | 11.540 | 11.670 | 11.670 | 24,420,035 |
| 2026-10-09 | 11.760 | 11.760 | 11.140 | 11.600 | 11.600 | 18,424,045 |
| 2026-10-08 | 12.110 | 12.130 | 11.500 | 11.680 | 11.680 | 18,230,988 |
| 2026-09-30 | 12.420 | 12.430 | 11.900 | 11.990 | 11.990 | 14,415,321 |
| 2026-09-29 | 12.300 | 12.400 | 12.120 | 12.180 | 12.180 | 14,633,481 |
| 2026-09-28 | 12.880 | 13.190 | 12.350 | 12.380 | 12.380 | 19,390,596 |
| 2026-09-24 | 13.410 | 13.450 | 12.950 | 12.990 | 12.990 | 22,758,801 |
| 2026-09-23 | 13.270 | 13.580 | 12.820 | 13.510 | 13.510 | 37,129,320 |
| 2026-09-22 | 12.960 | 13.240 | 12.830 | 13.230 | 13.230 | 36,007,039 |
Page 1 of 1 · 17 trading days
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.