Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.700	23.890	23.550	23.720	15.851	1,067,276
2023-02-03	23.970	23.990	23.500	23.820	15.918	1,423,451
2023-02-02	24.000	24.150	23.730	23.960	16.012	1,697,245
2023-02-01	23.690	23.980	23.600	23.960	16.012	1,755,268
2023-01-31	23.690	23.690	23.430	23.680	15.824	962,952
2023-01-30	23.800	23.800	23.510	23.620	15.784	1,760,743
2023-01-20	23.290	23.440	23.200	23.380	15.624	1,142,008
2023-01-19	23.310	23.520	23.200	23.280	15.557	1,546,987
2023-01-18	22.890	23.880	22.800	23.260	15.544	2,297,600
2023-01-17	22.930	23.040	22.650	22.820	15.250	1,050,063
2023-01-16	22.450	22.770	22.420	22.770	15.216	1,335,829
2023-01-13	22.260	22.690	22.230	22.380	14.956	1,110,457
2023-01-12	22.300	22.450	22.220	22.230	14.855	760,043
2023-01-11	22.680	22.850	22.180	22.210	14.842	1,070,027
2023-01-10	22.700	22.890	22.500	22.680	15.156	1,039,460
2023-01-09	22.800	22.950	22.590	22.820	15.250	1,294,059
2023-01-06	22.520	22.750	22.410	22.580	15.089	1,255,802
2023-01-05	22.410	22.530	22.300	22.470	15.016	781,583
2023-01-04	22.540	22.730	22.220	22.380	14.956	1,175,000
2023-01-03	22.120	22.560	22.010	22.500	15.036	1,273,326
2022-12-30	22.000	22.100	21.900	22.020	14.715	1,047,573
2022-12-29	22.350	22.350	21.890	21.940	14.662	990,015
2022-12-28	22.700	22.780	22.180	22.220	14.849	1,131,648
2022-12-27	22.950	23.090	22.650	22.820	15.250	1,382,766
2022-12-26	22.510	23.690	22.500	23.110	15.443	2,080,090
2022-12-23	22.600	22.700	22.280	22.550	15.069	1,076,133
2022-12-22	23.300	23.350	22.540	22.600	15.103	1,708,420
2022-12-21	23.960	24.030	23.110	23.300	15.571	1,570,150
2022-12-20	23.900	24.040	23.690	23.990	16.032	1,210,148
2022-12-19	24.800	24.900	23.810	23.920	15.985	1,904,770
2022-12-16	25.470	25.470	24.700	24.920	16.653	2,485,557
2022-12-15	25.290	25.480	25.180	25.480	17.027	1,528,135
2022-12-14	25.260	25.370	25.150	25.300	16.907	1,217,472
2022-12-13	25.340	25.540	25.200	25.230	16.860	1,262,175
2022-12-12	25.600	25.650	25.210	25.330	16.927	2,127,700
2022-12-09	26.130	26.300	25.770	25.770	17.221	2,145,987
2022-12-08	25.680	26.000	25.580	25.940	17.335	2,359,796
2022-12-07	25.940	25.940	25.630	25.810	17.248	1,945,162
2022-12-06	26.260	26.300	25.760	25.840	17.268	2,589,182
2022-12-05	26.000	26.480	26.000	26.330	17.595	3,018,580
2022-12-02	25.750	26.260	25.610	26.120	17.455	3,597,647
2022-12-01	25.600	25.770	25.570	25.680	17.161	2,505,976
2022-11-30	25.850	25.890	25.400	25.450	17.007	2,795,923
2022-11-29	25.550	25.940	25.550	25.890	17.301	2,495,698
2022-11-28	26.010	26.260	25.510	25.570	17.087	3,178,873
2022-11-25	26.580	26.900	26.420	26.440	17.669	2,828,221
2022-11-24	26.800	26.910	26.560	26.660	17.816	4,277,826
2022-11-23	26.380	27.380	26.290	27.240	18.203	6,547,245
2022-11-22	26.380	26.750	26.130	26.300	17.575	3,623,691
2022-11-21	26.780	26.800	26.220	26.510	17.716	4,033,509
2022-11-18	27.190	27.500	26.880	27.060	18.083	6,568,774
2022-11-17	26.700	26.980	26.410	26.970	18.023	4,488,360
2022-11-16	27.110	27.500	26.680	26.860	17.949	6,646,042
2022-11-15	26.990	27.630	26.890	27.390	18.304	6,409,116
2022-11-14	28.000	28.050	27.110	27.200	18.177	7,907,023
2022-11-11	27.700	28.700	27.020	28.610	19.119	12,444,684
2022-11-10	28.920	29.500	27.410	27.560	18.417	13,783,077
2022-11-09	33.000	34.980	30.120	30.230	20.202	18,662,554

← NewerPage 16 of 16 · 958 trading days

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.