Dongnan Electronics Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	25.510	25.960	25.510	25.700	17.351	1,599,990
2023-07-28	25.740	25.900	25.210	25.690	17.345	2,209,519
2023-07-27	26.290	26.770	25.730	25.980	17.540	3,048,483
2023-07-26	25.950	26.500	25.770	26.190	17.682	3,027,717
2023-07-25	25.750	26.180	25.480	26.090	17.615	2,733,641
2023-07-24	25.640	25.890	25.390	25.460	17.189	2,074,567
2023-07-21	26.620	27.090	25.720	25.810	17.426	3,856,735
2023-07-20	27.400	27.900	26.700	26.820	18.108	4,601,263
2023-07-19	28.390	28.390	27.500	27.700	18.702	4,835,898
2023-07-18	29.610	29.880	28.080	28.160	19.012	6,930,093
2023-07-17	29.010	30.500	28.000	28.840	19.471	9,665,713
2023-07-14	29.720	30.900	28.680	29.350	19.816	12,739,984
2023-07-13	27.720	32.590	27.680	29.720	20.066	12,530,495
2023-07-12	28.800	29.310	27.700	27.990	18.898	8,401,380
2023-07-11	29.050	29.480	28.000	29.320	19.796	10,682,435
2023-07-10	27.510	30.350	27.100	29.910	20.194	14,379,096
2023-07-07	28.000	29.600	27.600	27.620	18.648	10,680,248
2023-07-06	27.500	29.880	26.520	28.830	19.465	15,099,926
2023-07-05	26.100	26.730	25.600	26.730	18.047	8,193,491
2023-07-04	25.460	26.200	25.360	26.140	17.648	6,447,326
2023-07-03	25.420	25.680	25.230	25.500	17.216	3,101,518
2023-06-30	25.610	25.810	25.360	25.480	17.203	2,925,221
2023-06-29	24.760	25.850	24.760	25.610	17.291	4,497,879
2023-06-28	25.230	25.230	24.400	24.880	16.798	3,576,757
2023-06-27	25.350	25.980	24.600	25.280	17.068	4,790,266
2023-06-26	25.820	26.440	25.570	25.870	17.466	6,987,222
2023-06-21	25.990	26.200	25.440	25.570	17.264	5,172,917
2023-06-20	26.440	26.480	25.790	25.990	17.547	5,298,244
2023-06-19	27.000	27.000	26.220	26.460	17.865	7,176,464
2023-06-16	28.000	28.250	26.720	27.070	18.276	13,230,212
2023-06-15	26.720	29.880	26.720	28.030	18.925	15,841,756
2023-06-14	30.900	33.320	29.500	29.500	19.917	22,655,446
2023-06-13	27.100	29.140	27.100	29.140	19.674	6,672,212
2023-06-12	24.220	24.340	23.460	24.280	16.393	3,035,747
2023-06-09	23.860	24.680	23.620	24.380	16.460	3,337,030
2023-06-08	23.790	24.280	23.480	23.940	16.163	2,666,711
2023-06-07	23.080	23.800	22.930	23.680	15.988	1,563,723
2023-06-06	23.730	23.820	23.140	23.190	15.657	1,396,911
2023-06-05	23.670	23.980	23.530	23.820	16.082	1,990,921
2023-06-02	23.800	23.830	23.350	23.610	15.940	2,248,842
2023-06-01	24.100	24.180	23.450	24.000	16.204	2,581,805
2023-05-31	24.480	24.490	24.000	24.100	16.271	1,302,310
2023-05-30	24.110	24.490	24.000	24.370	16.453	1,771,991
2023-05-29	24.640	24.930	24.300	24.490	16.366	1,784,948
2023-05-26	25.500	25.560	24.430	24.630	16.459	2,630,664
2023-05-25	25.080	25.340	24.810	25.190	16.834	2,997,001
2023-05-24	24.410	25.200	24.400	24.900	16.640	2,723,796
2023-05-23	25.220	25.380	24.460	24.580	16.426	2,484,447
2023-05-22	24.120	25.100	24.120	24.970	16.686	4,034,058
2023-05-19	24.380	24.770	24.050	24.240	16.199	2,221,179
2023-05-18	23.660	25.220	23.650	24.550	16.406	5,613,965
2023-05-17	23.180	23.760	23.130	23.660	15.811	2,714,195
2023-05-16	22.700	23.380	22.620	23.210	15.510	2,107,352
2023-05-15	22.500	22.880	22.310	22.760	15.210	1,298,323
2023-05-12	22.490	22.750	22.250	22.600	15.103	1,481,723
2023-05-11	21.880	22.500	21.810	22.440	14.996	1,296,036
2023-05-10	22.090	22.240	21.730	22.100	14.769	1,480,703
2023-05-09	22.380	22.670	21.800	22.310	14.909	2,045,646
2023-05-08	22.280	22.700	22.160	22.700	15.170	1,133,300
2023-05-05	22.570	22.700	22.060	22.380	14.956	977,200

← NewerPage 14 of 16 · 957 trading daysOlder →

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.