Dongnan Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.260 | 19.000 | 18.260 | 18.940 | 12.787 | 2,298,879 |
| 2024-04-26 | 17.980 | 18.570 | 17.790 | 18.330 | 12.376 | 2,543,644 |
| 2024-04-25 | 17.600 | 18.080 | 17.380 | 17.910 | 12.092 | 2,289,000 |
| 2024-04-24 | 16.960 | 17.690 | 16.960 | 17.660 | 11.923 | 2,748,302 |
| 2024-04-23 | 16.470 | 17.250 | 16.470 | 17.130 | 11.565 | 4,038,602 |
| 2024-04-22 | 18.000 | 19.960 | 16.660 | 16.700 | 11.275 | 6,131,533 |
| 2024-04-19 | 17.000 | 18.350 | 16.710 | 18.180 | 12.274 | 5,233,340 |
| 2024-04-18 | 16.690 | 17.600 | 16.060 | 17.110 | 11.552 | 3,925,566 |
| 2024-04-17 | 15.080 | 16.770 | 15.080 | 16.690 | 11.268 | 3,663,861 |
| 2024-04-16 | 16.970 | 16.970 | 14.700 | 14.700 | 9.925 | 4,144,273 |
| 2024-04-15 | 19.010 | 19.270 | 16.560 | 17.000 | 11.478 | 4,829,333 |
| 2024-04-12 | 19.200 | 20.600 | 19.150 | 19.370 | 13.078 | 3,403,981 |
| 2024-04-11 | 18.140 | 19.180 | 18.000 | 18.910 | 12.767 | 2,621,253 |
| 2024-04-10 | 19.000 | 19.040 | 18.000 | 18.280 | 12.342 | 2,252,405 |
| 2024-04-09 | 18.520 | 19.180 | 18.520 | 19.000 | 12.828 | 2,436,953 |
| 2024-04-08 | 19.950 | 19.960 | 18.350 | 18.410 | 12.430 | 2,942,660 |
| 2024-04-03 | 20.190 | 20.220 | 19.500 | 19.870 | 13.415 | 2,085,199 |
| 2024-04-02 | 20.300 | 20.300 | 19.830 | 20.100 | 13.571 | 2,969,338 |
| 2024-04-01 | 19.180 | 20.490 | 19.110 | 20.400 | 13.773 | 3,509,335 |
| 2024-03-29 | 18.950 | 19.350 | 18.610 | 19.090 | 12.889 | 1,048,411 |
| 2024-03-28 | 18.020 | 19.130 | 17.860 | 18.950 | 12.794 | 2,844,175 |
| 2024-03-27 | 19.400 | 19.400 | 18.010 | 18.020 | 12.166 | 2,952,955 |
| 2024-03-26 | 18.930 | 19.420 | 18.610 | 19.260 | 13.003 | 1,995,373 |
| 2024-03-25 | 19.650 | 20.140 | 19.110 | 19.130 | 12.916 | 2,348,771 |
| 2024-03-22 | 20.040 | 20.120 | 19.400 | 19.650 | 13.267 | 1,851,333 |
| 2024-03-21 | 20.300 | 20.500 | 19.600 | 20.120 | 13.584 | 2,358,182 |
| 2024-03-20 | 19.990 | 20.350 | 19.820 | 20.300 | 13.706 | 2,095,977 |
| 2024-03-19 | 19.700 | 20.190 | 19.510 | 19.920 | 13.449 | 2,815,274 |
| 2024-03-18 | 19.500 | 19.720 | 19.080 | 19.690 | 13.294 | 3,032,447 |
| 2024-03-15 | 18.550 | 19.030 | 18.300 | 19.000 | 12.828 | 2,437,713 |
| 2024-03-14 | 18.800 | 18.980 | 18.100 | 18.520 | 12.504 | 2,488,932 |
| 2024-03-13 | 18.920 | 19.190 | 18.560 | 18.800 | 12.693 | 2,632,572 |
| 2024-03-12 | 18.720 | 18.910 | 18.300 | 18.890 | 12.754 | 3,306,097 |
| 2024-03-11 | 18.160 | 18.870 | 17.890 | 18.840 | 12.720 | 3,989,860 |
| 2024-03-08 | 17.900 | 18.450 | 17.450 | 18.150 | 12.254 | 2,514,540 |
| 2024-03-07 | 18.100 | 18.880 | 17.760 | 17.960 | 12.126 | 3,436,659 |
| 2024-03-06 | 17.010 | 18.000 | 17.010 | 17.890 | 12.079 | 3,347,549 |
| 2024-03-05 | 17.810 | 17.850 | 17.100 | 17.100 | 11.545 | 2,671,198 |
| 2024-03-04 | 18.290 | 18.480 | 17.320 | 17.860 | 12.058 | 3,280,768 |
| 2024-03-01 | 17.790 | 18.140 | 17.590 | 18.010 | 12.160 | 3,487,922 |
| 2024-02-29 | 16.750 | 17.860 | 16.500 | 17.730 | 11.970 | 4,957,716 |
| 2024-02-28 | 19.680 | 19.750 | 16.910 | 17.040 | 11.505 | 7,212,728 |
| 2024-02-27 | 18.480 | 19.720 | 18.180 | 19.710 | 13.307 | 3,927,310 |
| 2024-02-26 | 17.610 | 18.770 | 17.300 | 18.550 | 12.524 | 4,134,016 |
| 2024-02-23 | 16.750 | 17.600 | 16.720 | 17.570 | 11.862 | 3,297,698 |
| 2024-02-22 | 15.990 | 16.730 | 15.900 | 16.720 | 11.289 | 2,996,716 |
| 2024-02-21 | 15.270 | 16.530 | 15.200 | 15.900 | 10.735 | 3,817,002 |
| 2024-02-20 | 14.960 | 15.490 | 14.650 | 15.400 | 10.397 | 3,671,039 |
| 2024-02-19 | 14.500 | 15.680 | 14.410 | 15.000 | 10.127 | 5,431,108 |
| 2024-02-08 | 12.300 | 14.460 | 11.980 | 14.210 | 9.594 | 6,439,763 |
| 2024-02-07 | 13.850 | 13.900 | 11.980 | 12.280 | 8.291 | 5,826,836 |
| 2024-02-06 | 13.700 | 14.550 | 12.230 | 13.850 | 9.351 | 6,528,477 |
| 2024-02-05 | 17.000 | 17.190 | 13.550 | 13.860 | 9.358 | 6,063,159 |
| 2024-02-02 | 18.090 | 18.850 | 16.270 | 16.910 | 11.417 | 3,091,414 |
| 2024-02-01 | 18.590 | 18.590 | 17.600 | 18.330 | 12.376 | 2,512,764 |
| 2024-01-31 | 20.270 | 20.270 | 18.550 | 18.660 | 12.598 | 2,187,654 |
| 2024-01-30 | 21.130 | 21.130 | 20.100 | 20.270 | 13.685 | 1,166,666 |
| 2024-01-29 | 22.490 | 22.490 | 20.960 | 21.070 | 14.225 | 1,862,879 |
| 2024-01-26 | 22.300 | 22.750 | 22.040 | 22.120 | 14.934 | 1,985,200 |
| 2024-01-25 | 21.000 | 22.040 | 20.660 | 22.040 | 14.880 | 1,915,340 |
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.