See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.34▲ 3.89%
← 301359.SHE stock page

Dongnan Electronics Co. Ltd. A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-3125.70025.98025.53025.68017.338962,920
2023-10-3025.69025.93025.01025.70017.3511,353,100
2023-10-2725.35025.98025.00025.67017.3311,180,859
2023-10-2624.93025.52024.59025.32017.0951,183,140
2023-10-2524.63025.18024.38025.02016.8921,571,571
2023-10-2422.87024.34022.87024.25016.3721,550,780
2023-10-2324.19024.29022.74023.04015.5551,389,080
2023-10-2024.00025.10023.60023.75016.0351,654,437
2023-10-1923.64024.75023.40023.94016.1631,324,820
2023-10-1824.72024.72023.76023.85016.1021,248,178
2023-10-1725.45025.45024.42024.59016.6021,337,347
2023-10-1626.35026.35025.03025.22017.0271,875,437
2023-10-1326.32026.49025.83026.01017.561926,240
2023-10-1226.41026.51026.13026.31017.7631,064,560
2023-10-1126.54026.64026.23026.39017.8171,429,474
2023-10-1026.49026.86026.22026.54017.9191,536,500
2023-10-0926.23026.66026.11026.49017.8851,628,060
2023-09-2825.50026.28025.50026.08017.6081,412,320
2023-09-2725.26025.88025.06025.47017.1961,710,676
2023-09-2625.38025.50024.90025.26017.054898,940
2023-09-2525.71025.71025.02025.34017.1081,189,160
2023-09-2224.78025.55024.53025.48017.2031,174,320
2023-09-2125.00025.03024.55024.66016.649903,140
2023-09-2025.22025.54024.75024.82016.7571,051,160
2023-09-1925.85025.88024.95025.22017.0271,409,305
2023-09-1825.20026.23024.81025.60017.2841,478,290
2023-09-1525.84025.84025.04025.17016.9941,095,360
2023-09-1425.63026.13025.16025.50017.2161,605,563
2023-09-1326.44026.44025.31025.65017.3181,350,020
2023-09-1226.85026.99026.10026.36017.7971,641,780
2023-09-1127.24027.26026.59026.78018.0811,682,559
2023-09-0826.80027.30026.27027.24018.3911,609,906
2023-09-0727.50027.67026.93027.02018.2432,068,022
2023-09-0626.99027.58026.78027.54018.5942,234,743
2023-09-0526.64027.50026.64027.00018.2292,087,729
2023-09-0426.84027.02026.55026.81018.1011,748,308
2023-09-0126.97027.50026.80026.86018.1351,876,420
2023-08-3126.70027.11026.29027.05018.2633,067,668
2023-08-3025.92027.19025.63026.41017.8313,847,947
2023-08-2923.09025.98023.09025.92017.5005,526,074
2023-08-2825.00025.19023.15023.16015.6373,609,751
2023-08-2526.00026.18023.70023.83016.0893,963,908
2023-08-2426.96027.10025.20026.10017.6223,277,789
2023-08-2327.61027.65026.50026.76018.0672,709,459
2023-08-2227.29028.00026.80027.58018.6214,143,365
2023-08-2127.62028.01026.88027.62018.6485,286,110
2023-08-1825.98028.30025.98027.60018.6346,541,750
2023-08-1725.82026.15024.93026.15017.6552,127,860
2023-08-1626.01026.36025.45025.56017.2571,788,402
2023-08-1526.83026.83025.62026.18017.6762,390,204
2023-08-1426.18026.60026.13026.43017.8441,689,100
2023-08-1127.17027.26026.41026.45017.8582,950,194
2023-08-1026.25027.35026.25027.29018.4253,983,919
2023-08-0926.42026.79026.11026.40017.8242,066,475
2023-08-0825.93026.74025.80026.64017.9863,760,695
2023-08-0725.06025.97025.06025.92017.5002,651,086
2023-08-0425.00025.33024.90025.20017.0141,228,462
2023-08-0325.00025.26024.92025.02016.8921,230,460
2023-08-0225.40025.40024.93025.13016.9671,370,318
2023-08-0125.77025.77025.12025.30017.0811,670,611
← NewerPage 13 of 16 · 957 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-210.3000 CNY
2025-05-210.5000 CNY
2024-05-220.5000 CNY
2023-05-300.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.