Dongnan Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 21.090 | 21.150 | 20.010 | 20.950 | 14.144 | 3,066,870 |
| 2024-01-23 | 21.310 | 21.600 | 20.290 | 20.780 | 14.030 | 3,492,216 |
| 2024-01-22 | 23.200 | 23.210 | 21.150 | 21.600 | 14.583 | 1,818,614 |
| 2024-01-19 | 23.450 | 23.830 | 22.960 | 23.010 | 15.535 | 1,594,670 |
| 2024-01-18 | 24.280 | 24.540 | 22.890 | 23.450 | 15.832 | 1,803,340 |
| 2024-01-17 | 24.750 | 25.010 | 24.270 | 24.280 | 16.393 | 1,433,639 |
| 2024-01-16 | 25.050 | 25.200 | 24.310 | 24.720 | 16.690 | 1,324,299 |
| 2024-01-15 | 25.080 | 25.080 | 25.080 | 25.080 | 16.933 | 0 |
| 2024-01-12 | 25.510 | 25.870 | 25.000 | 25.080 | 16.933 | 1,130,360 |
| 2024-01-11 | 25.200 | 25.610 | 24.890 | 25.510 | 17.223 | 1,210,860 |
| 2024-01-10 | 25.830 | 25.830 | 25.020 | 25.070 | 16.926 | 1,707,020 |
| 2024-01-09 | 25.590 | 26.220 | 25.560 | 25.850 | 17.453 | 1,350,860 |
| 2024-01-08 | 25.940 | 26.290 | 25.540 | 25.550 | 17.250 | 1,514,417 |
| 2024-01-05 | 26.360 | 26.780 | 25.830 | 26.040 | 17.581 | 955,094 |
| 2024-01-04 | 26.460 | 26.740 | 26.160 | 26.470 | 17.871 | 1,000,045 |
| 2024-01-03 | 26.730 | 26.780 | 26.210 | 26.460 | 17.865 | 1,497,160 |
| 2024-01-02 | 26.900 | 26.900 | 26.280 | 26.620 | 17.973 | 1,785,879 |
| 2023-12-29 | 25.720 | 26.790 | 25.710 | 26.610 | 17.966 | 1,803,760 |
| 2023-12-28 | 25.000 | 25.870 | 24.620 | 25.690 | 17.345 | 1,021,647 |
| 2023-12-27 | 24.750 | 24.970 | 24.370 | 24.880 | 16.798 | 952,459 |
| 2023-12-26 | 24.900 | 24.970 | 24.430 | 24.490 | 16.535 | 1,178,520 |
| 2023-12-25 | 25.010 | 25.880 | 24.680 | 24.800 | 16.744 | 1,484,000 |
| 2023-12-22 | 25.870 | 25.980 | 25.350 | 25.400 | 17.149 | 1,695,960 |
| 2023-12-21 | 25.620 | 25.890 | 24.920 | 25.750 | 17.385 | 1,782,060 |
| 2023-12-20 | 25.900 | 26.380 | 25.580 | 25.700 | 17.351 | 1,751,888 |
| 2023-12-19 | 25.350 | 25.840 | 24.580 | 25.710 | 17.358 | 1,315,580 |
| 2023-12-18 | 25.500 | 25.630 | 25.000 | 25.260 | 17.054 | 1,765,120 |
| 2023-12-15 | 25.350 | 25.620 | 25.230 | 25.470 | 17.196 | 1,179,376 |
| 2023-12-14 | 25.600 | 25.800 | 25.350 | 25.350 | 17.115 | 834,960 |
| 2023-12-13 | 25.620 | 25.950 | 25.300 | 25.600 | 17.284 | 1,064,086 |
| 2023-12-12 | 25.900 | 25.950 | 25.320 | 25.700 | 17.351 | 1,561,257 |
| 2023-12-11 | 25.700 | 26.060 | 25.200 | 25.660 | 17.324 | 2,239,323 |
| 2023-12-08 | 26.360 | 26.490 | 25.530 | 25.580 | 17.270 | 1,186,315 |
| 2023-12-07 | 26.250 | 26.520 | 26.000 | 26.130 | 17.642 | 1,287,365 |
| 2023-12-06 | 26.120 | 26.770 | 25.970 | 26.250 | 17.723 | 1,237,818 |
| 2023-12-05 | 26.820 | 26.940 | 26.260 | 26.330 | 17.777 | 1,076,922 |
| 2023-12-04 | 26.890 | 27.120 | 26.730 | 26.830 | 18.114 | 1,605,426 |
| 2023-12-01 | 26.850 | 26.980 | 26.450 | 26.770 | 18.074 | 1,171,699 |
| 2023-11-30 | 27.150 | 27.250 | 26.490 | 26.850 | 18.128 | 1,295,243 |
| 2023-11-29 | 27.390 | 27.470 | 26.960 | 27.050 | 18.263 | 918,820 |
| 2023-11-28 | 26.670 | 27.260 | 26.360 | 27.100 | 18.297 | 1,702,122 |
| 2023-11-27 | 26.580 | 27.180 | 26.270 | 26.670 | 18.006 | 1,738,520 |
| 2023-11-24 | 26.970 | 27.110 | 26.230 | 26.390 | 17.817 | 1,370,086 |
| 2023-11-23 | 27.090 | 27.190 | 26.510 | 27.030 | 18.249 | 1,585,780 |
| 2023-11-22 | 27.340 | 27.400 | 26.530 | 26.540 | 17.919 | 1,116,360 |
| 2023-11-21 | 27.670 | 27.780 | 26.990 | 27.070 | 18.276 | 1,382,780 |
| 2023-11-20 | 27.240 | 27.590 | 27.110 | 27.490 | 18.560 | 1,617,560 |
| 2023-11-17 | 26.760 | 27.360 | 26.760 | 27.240 | 18.391 | 1,377,359 |
| 2023-11-16 | 27.200 | 27.380 | 26.940 | 26.960 | 18.202 | 1,258,565 |
| 2023-11-15 | 27.560 | 27.680 | 26.840 | 27.240 | 18.391 | 2,197,014 |
| 2023-11-14 | 26.800 | 27.360 | 26.480 | 27.270 | 18.411 | 2,335,995 |
| 2023-11-13 | 26.390 | 26.690 | 26.240 | 26.660 | 18.000 | 2,011,101 |
| 2023-11-10 | 26.380 | 26.440 | 25.960 | 26.290 | 17.750 | 945,239 |
| 2023-11-09 | 26.540 | 26.800 | 26.210 | 26.290 | 17.750 | 1,238,440 |
| 2023-11-08 | 26.430 | 26.520 | 26.190 | 26.430 | 17.844 | 1,079,120 |
| 2023-11-07 | 26.320 | 26.550 | 26.090 | 26.530 | 17.912 | 1,111,600 |
| 2023-11-06 | 26.140 | 26.380 | 25.910 | 26.340 | 17.784 | 1,348,628 |
| 2023-11-03 | 25.250 | 26.050 | 25.200 | 25.830 | 17.439 | 973,373 |
| 2023-11-02 | 25.680 | 26.000 | 25.210 | 25.270 | 17.061 | 977,900 |
| 2023-11-01 | 25.760 | 25.980 | 25.460 | 25.750 | 17.385 | 983,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.3000 CNY |
| 2025-05-21 | 0.5000 CNY |
| 2024-05-22 | 0.5000 CNY |
| 2023-05-30 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.