Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.110	14.400	13.100	14.330	14.330	2,635,885
2026-07-20	15.070	15.560	14.000	14.230	14.230	2,390,500
2026-07-17	15.660	15.980	14.920	15.070	15.070	2,164,872
2026-07-16	15.250	15.990	14.840	15.660	15.660	1,940,698
2026-07-15	15.460	15.850	15.240	15.480	15.480	1,598,100
2026-07-14	15.030	15.530	14.720	15.530	15.530	1,668,914
2026-07-13	15.500	15.670	14.860	14.900	14.900	2,056,500
2026-07-10	15.280	16.040	15.150	15.540	15.540	2,212,800
2026-07-09	15.320	15.650	14.840	15.310	15.310	1,665,500
2026-07-08	15.810	15.890	15.220	15.340	15.340	1,946,275
2026-07-07	16.250	16.520	15.500	15.790	15.790	2,126,343
2026-07-06	16.590	16.880	16.240	16.440	16.440	1,812,390
2026-07-03	16.230	16.910	16.230	16.740	16.740	1,920,632
2026-07-02	16.780	16.960	16.100	16.200	16.200	2,331,194
2026-07-01	15.840	16.620	15.770	16.380	16.380	2,713,220
2026-06-30	15.860	16.260	15.610	15.880	15.880	2,144,475
2026-06-29	16.090	16.120	15.180	15.910	15.910	3,257,118
2026-06-26	16.680	16.740	15.820	15.940	15.940	2,735,740
2026-06-25	17.460	17.560	16.620	16.740	16.740	1,594,420
2026-06-24	17.970	18.180	17.080	17.370	17.370	1,768,860
2026-06-23	18.090	18.430	17.720	17.980	17.980	2,465,948
2026-06-22	17.890	18.160	17.070	17.960	17.960	2,933,580
2026-06-18	18.090	18.290	17.810	17.880	17.880	2,043,548
2026-06-17	18.430	18.600	18.050	18.210	18.210	1,803,375
2026-06-16	18.540	18.840	18.230	18.600	18.600	1,665,520
2026-06-15	18.480	19.100	18.480	18.690	18.690	2,012,488
2026-06-12	18.840	18.980	18.300	18.490	18.490	1,716,800
2026-06-11	18.790	18.940	18.120	18.430	18.430	1,342,500
2026-06-10	19.000	19.180	18.510	18.850	18.850	1,622,015
2026-06-09	19.490	19.840	19.010	19.110	19.110	1,784,288
2026-06-08	19.960	20.170	18.800	19.050	19.050	1,879,364
2026-06-05	19.660	20.600	19.250	20.160	20.160	2,219,400
2026-06-04	19.900	20.010	19.200	19.620	19.620	2,089,680
2026-06-03	20.490	20.790	19.850	20.050	20.050	1,921,542
2026-06-02	21.190	21.500	20.300	20.590	20.590	1,699,240
2026-06-01	20.440	21.550	20.440	21.200	21.200	1,946,620
2026-05-29	21.650	21.960	20.310	20.520	20.520	1,490,598
2026-05-28	21.620	22.040	20.780	21.630	21.630	1,774,040
2026-05-27	22.700	22.710	21.390	21.610	21.610	2,186,040
2026-05-26	23.060	23.200	22.200	22.510	22.510	1,533,752
2026-05-25	23.600	24.180	22.810	23.060	23.060	1,637,215
2026-05-22	22.790	23.750	22.450	23.560	23.560	1,865,391
2026-05-21	23.850	23.980	22.550	22.630	22.630	2,038,340
2026-05-20	23.470	24.000	23.330	23.950	23.650	1,899,261
2026-05-19	23.670	23.880	23.150	23.470	23.176	1,390,720
2026-05-18	23.510	23.690	22.900	23.690	23.393	1,952,140
2026-05-15	24.060	24.380	23.110	23.750	23.453	3,188,170
2026-05-14	23.810	24.400	23.400	24.080	23.778	2,253,142
2026-05-13	23.790	24.200	23.490	23.610	23.314	1,799,860
2026-05-12	23.960	24.570	23.430	23.670	23.374	3,026,776
2026-05-11	24.160	24.190	23.410	23.840	23.541	1,894,700
2026-05-08	23.350	24.010	23.170	23.990	23.690	2,467,919
2026-05-07	23.250	23.750	23.080	23.370	23.077	2,023,690
2026-05-06	23.560	23.970	22.900	23.250	22.959	3,470,589
2026-04-30	22.600	23.810	22.600	23.390	23.097	3,076,100
2026-04-29	21.980	22.900	21.970	22.680	22.396	2,329,800
2026-04-28	22.080	22.380	21.850	22.140	21.863	2,143,240
2026-04-27	21.110	22.150	21.010	22.080	21.803	3,000,313
2026-04-24	21.010	21.480	20.240	21.110	20.846	2,343,600
2026-04-23	22.140	22.260	21.480	21.590	21.320	1,460,680

← NewerPage 2 of 16 · 956 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.