Dongnan Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18.920 | 19.400 | 18.600 | 19.180 | 13.284 | 1,787,419 |
| 2024-07-24 | 19.000 | 19.360 | 18.860 | 19.070 | 13.207 | 1,904,700 |
| 2024-07-23 | 19.480 | 19.700 | 19.070 | 19.090 | 13.221 | 1,980,860 |
| 2024-07-22 | 19.310 | 19.760 | 19.280 | 19.560 | 13.547 | 2,000,040 |
| 2024-07-19 | 18.960 | 19.650 | 18.810 | 19.380 | 13.422 | 2,912,280 |
| 2024-07-18 | 19.020 | 19.020 | 18.250 | 18.900 | 13.090 | 2,722,860 |
| 2024-07-17 | 20.250 | 20.300 | 19.100 | 19.100 | 13.228 | 3,704,030 |
| 2024-07-16 | 20.100 | 20.500 | 19.800 | 20.380 | 14.115 | 2,540,720 |
| 2024-07-15 | 20.550 | 20.730 | 20.030 | 20.120 | 13.935 | 2,815,820 |
| 2024-07-12 | 21.700 | 21.740 | 20.730 | 20.770 | 14.385 | 4,151,854 |
| 2024-07-11 | 21.800 | 22.220 | 21.500 | 21.780 | 15.084 | 3,488,122 |
| 2024-07-10 | 21.500 | 22.030 | 21.350 | 21.420 | 14.835 | 3,802,695 |
| 2024-07-09 | 20.640 | 21.890 | 20.460 | 21.820 | 15.112 | 5,367,168 |
| 2024-07-08 | 20.730 | 21.330 | 20.290 | 20.610 | 14.274 | 3,337,040 |
| 2024-07-05 | 21.550 | 21.550 | 20.510 | 20.940 | 14.502 | 4,081,820 |
| 2024-07-04 | 21.920 | 22.330 | 21.480 | 21.550 | 14.925 | 4,291,424 |
| 2024-07-03 | 22.600 | 22.830 | 21.700 | 21.900 | 15.167 | 5,164,500 |
| 2024-07-02 | 23.870 | 23.880 | 22.630 | 22.850 | 15.825 | 6,551,997 |
| 2024-07-01 | 24.010 | 24.570 | 23.320 | 24.050 | 16.656 | 8,153,437 |
| 2024-06-28 | 22.770 | 24.400 | 22.540 | 24.400 | 16.899 | 12,257,341 |
| 2024-06-27 | 22.060 | 24.570 | 21.730 | 23.500 | 16.275 | 13,053,342 |
| 2024-06-26 | 21.380 | 22.590 | 20.310 | 22.520 | 15.597 | 10,165,526 |
| 2024-06-25 | 21.440 | 23.800 | 21.440 | 22.500 | 15.583 | 11,442,606 |
| 2024-06-24 | 20.980 | 22.290 | 20.350 | 20.400 | 14.128 | 5,447,005 |
| 2024-06-21 | 20.610 | 22.660 | 20.000 | 21.650 | 14.994 | 6,361,070 |
| 2024-06-20 | 21.430 | 21.850 | 20.840 | 20.950 | 14.509 | 4,101,972 |
| 2024-06-19 | 22.400 | 22.400 | 21.210 | 21.460 | 14.863 | 5,583,442 |
| 2024-06-18 | 22.110 | 22.530 | 21.870 | 22.370 | 15.493 | 6,927,236 |
| 2024-06-17 | 21.160 | 23.170 | 20.900 | 22.670 | 15.701 | 10,368,660 |
| 2024-06-14 | 20.660 | 22.540 | 20.260 | 21.650 | 14.994 | 8,420,357 |
| 2024-06-13 | 20.630 | 21.960 | 20.630 | 20.950 | 14.509 | 8,018,262 |
| 2024-06-12 | 20.570 | 20.970 | 20.520 | 20.630 | 14.288 | 6,001,224 |
| 2024-06-11 | 19.330 | 21.470 | 18.610 | 21.140 | 14.641 | 9,676,149 |
| 2024-06-07 | 18.910 | 20.190 | 18.750 | 19.990 | 13.845 | 7,924,694 |
| 2024-06-06 | 18.620 | 21.000 | 18.620 | 18.970 | 13.138 | 7,220,299 |
| 2024-06-05 | 19.230 | 19.350 | 18.500 | 18.510 | 12.819 | 3,219,300 |
| 2024-06-04 | 19.600 | 19.760 | 18.780 | 19.380 | 13.422 | 4,313,120 |
| 2024-06-03 | 20.270 | 20.580 | 19.490 | 19.810 | 13.720 | 4,182,640 |
| 2024-05-31 | 19.120 | 20.180 | 19.100 | 20.010 | 13.858 | 5,935,353 |
| 2024-05-30 | 19.900 | 19.960 | 19.150 | 19.160 | 13.270 | 4,813,863 |
| 2024-05-29 | 19.510 | 20.800 | 19.260 | 20.210 | 13.997 | 5,900,309 |
| 2024-05-28 | 20.010 | 20.330 | 19.120 | 19.890 | 13.775 | 4,890,589 |
| 2024-05-27 | 20.450 | 20.890 | 19.750 | 20.320 | 14.073 | 7,169,019 |
| 2024-05-24 | 19.760 | 21.880 | 19.510 | 21.090 | 14.606 | 9,506,407 |
| 2024-05-23 | 19.740 | 20.660 | 19.480 | 19.920 | 13.796 | 7,242,243 |
| 2024-05-22 | 19.300 | 19.640 | 19.120 | 19.530 | 13.526 | 2,105,073 |
| 2024-05-21 | 19.680 | 19.880 | 19.560 | 19.880 | 13.422 | 2,256,899 |
| 2024-05-20 | 19.530 | 19.930 | 19.360 | 19.840 | 13.395 | 3,210,510 |
| 2024-05-17 | 19.360 | 19.530 | 19.080 | 19.430 | 13.118 | 3,374,840 |
| 2024-05-16 | 19.480 | 19.750 | 19.150 | 19.340 | 13.057 | 4,530,960 |
| 2024-05-15 | 20.000 | 21.000 | 19.580 | 19.670 | 13.280 | 5,807,848 |
| 2024-05-14 | 19.310 | 21.460 | 19.310 | 19.970 | 13.483 | 5,459,561 |
| 2024-05-13 | 19.380 | 20.350 | 18.710 | 19.300 | 13.030 | 3,204,740 |
| 2024-05-10 | 19.970 | 20.090 | 19.290 | 19.530 | 13.186 | 1,642,940 |
| 2024-05-09 | 19.400 | 19.970 | 19.350 | 19.860 | 13.409 | 1,648,680 |
| 2024-05-08 | 19.680 | 19.980 | 19.340 | 19.400 | 13.098 | 1,670,940 |
| 2024-05-07 | 19.450 | 19.800 | 19.330 | 19.740 | 13.328 | 2,029,246 |
| 2024-05-06 | 18.950 | 19.560 | 18.940 | 19.500 | 13.166 | 2,483,107 |
| 2024-04-30 | 18.950 | 19.070 | 18.390 | 18.790 | 12.686 | 1,958,320 |
| 2024-04-29 | 18.260 | 19.000 | 18.260 | 18.940 | 12.787 | 2,298,879 |
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.