Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.570	22.700	22.060	22.380	14.956	977,200
2023-05-04	22.310	22.980	22.300	22.630	15.123	1,223,119
2023-04-28	21.840	22.650	21.690	22.510	15.043	1,902,685
2023-04-27	21.550	21.960	21.300	21.680	14.488	1,149,635
2023-04-26	21.290	21.920	21.100	21.540	14.394	1,374,514
2023-04-25	22.060	22.160	20.880	21.270	14.214	1,406,122
2023-04-24	22.550	22.590	21.960	22.080	14.755	1,078,042
2023-04-21	23.670	23.850	22.400	22.410	14.976	2,452,541
2023-04-20	24.720	24.830	23.650	23.800	15.905	2,682,884
2023-04-19	24.440	25.300	24.340	24.710	16.513	5,247,708
2023-04-18	24.290	24.500	23.880	24.480	16.359	2,309,095
2023-04-17	24.460	24.480	24.040	24.280	16.225	1,415,120
2023-04-14	24.530	24.590	24.070	24.390	16.299	1,715,975
2023-04-13	24.100	24.680	23.860	24.530	16.392	3,725,835
2023-04-12	23.800	24.120	23.680	24.120	16.118	1,426,857
2023-04-11	23.640	23.920	23.570	23.900	15.971	1,577,042
2023-04-10	24.000	24.190	23.560	23.630	15.791	2,241,703
2023-04-07	24.450	24.570	23.840	24.030	16.058	2,560,884
2023-04-06	23.340	24.880	23.120	24.350	16.272	5,062,044
2023-04-04	23.560	23.600	23.200	23.310	15.577	1,181,881
2023-04-03	23.210	23.700	23.200	23.580	15.758	1,181,180
2023-03-31	23.110	23.520	23.030	23.280	15.557	1,048,954
2023-03-30	23.620	23.620	22.980	23.090	15.430	1,157,914
2023-03-29	23.710	23.770	23.470	23.470	15.684	818,699
2023-03-28	23.940	23.940	23.390	23.770	15.885	1,415,254
2023-03-27	24.120	24.120	23.690	23.920	15.985	1,280,220
2023-03-24	24.260	24.260	23.900	24.130	16.125	1,182,945
2023-03-23	24.200	24.330	23.890	24.030	16.058	1,145,340
2023-03-22	23.950	24.390	23.950	24.250	16.205	1,859,754
2023-03-21	23.790	23.930	23.440	23.880	15.958	1,076,752
2023-03-20	23.520	23.730	23.220	23.590	15.764	1,008,651
2023-03-17	23.530	23.860	23.530	23.640	15.798	891,020
2023-03-16	23.900	24.060	23.450	23.450	15.671	1,058,839
2023-03-15	23.800	24.290	23.780	23.950	16.005	1,277,634
2023-03-14	24.050	24.090	23.230	23.610	15.778	1,350,640
2023-03-13	24.560	24.570	23.840	24.050	16.072	1,694,771
2023-03-10	24.110	24.740	24.060	24.540	16.399	2,293,053
2023-03-09	23.860	24.590	23.860	24.270	16.219	2,090,566
2023-03-08	23.570	23.940	23.520	23.880	15.958	1,321,328
2023-03-07	24.710	24.750	23.660	23.680	15.824	2,567,460
2023-03-06	25.000	25.200	24.560	24.650	16.473	1,659,819
2023-03-03	25.280	25.350	24.900	25.150	16.807	1,605,447
2023-03-02	25.300	25.790	24.990	25.480	17.027	3,202,920
2023-03-01	25.250	25.560	25.130	25.530	17.061	2,843,120
2023-02-28	25.230	25.560	24.780	25.500	17.041	4,139,952
2023-02-27	25.620	26.450	24.960	25.800	17.241	5,875,443
2023-02-24	25.790	26.050	25.290	25.650	17.141	4,681,938
2023-02-23	25.100	26.050	25.010	26.000	17.375	8,106,176
2023-02-22	23.890	25.750	23.810	25.540	17.067	7,488,985
2023-02-21	23.940	24.070	23.780	23.980	16.025	934,980
2023-02-20	24.000	24.010	23.500	23.960	16.012	1,115,434
2023-02-17	24.100	24.240	23.730	23.900	15.971	1,544,951
2023-02-16	24.500	24.500	23.410	24.500	16.372	2,633,394
2023-02-15	24.500	24.660	24.360	24.530	16.392	1,714,239
2023-02-14	24.890	25.110	24.530	24.530	16.392	2,243,487
2023-02-13	24.700	24.780	24.380	24.780	16.560	2,129,862
2023-02-10	24.210	24.800	24.110	24.600	16.439	3,523,154
2023-02-09	23.860	24.240	23.710	24.200	16.172	1,746,619
2023-02-08	23.880	23.920	23.770	23.830	15.925	912,993
2023-02-07	23.720	23.930	23.660	23.880	15.958	1,132,639

← NewerPage 15 of 16 · 958 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.