Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.780	22.170	21.620	22.030	21.754	1,159,880
2026-04-21	22.110	22.110	21.650	21.810	21.537	1,967,220
2026-04-20	21.590	22.250	21.460	22.110	21.833	2,343,020
2026-04-17	21.440	21.690	21.310	21.420	21.152	1,278,960
2026-04-16	21.090	21.680	20.860	21.680	21.408	1,339,720
2026-04-15	21.120	21.480	20.960	21.100	20.836	1,305,592
2026-04-14	21.130	21.360	20.920	21.100	20.836	1,457,600
2026-04-13	20.980	21.090	20.780	21.090	20.826	1,050,680
2026-04-10	21.150	21.270	20.940	21.060	20.796	1,555,500
2026-04-09	21.190	21.360	20.700	20.820	20.559	2,116,280
2026-04-08	20.220	21.600	20.160	21.440	21.171	3,787,400
2026-04-07	19.300	19.880	19.050	19.710	19.463	1,657,100
2026-04-03	20.020	20.120	18.880	18.970	18.732	1,959,181
2026-04-02	20.220	20.460	19.520	19.940	19.690	1,584,000
2026-04-01	20.390	20.770	20.050	20.350	20.095	2,057,280
2026-03-31	20.480	20.850	19.880	19.920	19.671	2,271,240
2026-03-30	20.010	20.500	19.990	20.470	20.214	1,350,320
2026-03-27	19.830	20.430	19.710	20.260	20.006	1,453,620
2026-03-26	20.410	20.800	19.900	20.020	19.769	1,572,100
2026-03-25	20.180	20.800	20.180	20.580	20.322	1,693,100
2026-03-24	19.570	20.000	18.910	19.990	19.740	2,861,538
2026-03-23	20.160	20.340	18.620	18.880	18.644	3,607,000
2026-03-20	21.690	21.890	20.600	20.660	20.401	2,427,280
2026-03-19	21.970	22.260	21.360	21.450	21.181	1,783,800
2026-03-18	21.680	22.300	21.560	22.280	22.001	1,866,620
2026-03-17	21.980	22.480	21.550	21.550	21.280	2,224,820
2026-03-16	21.910	22.100	21.660	22.000	21.724	1,383,260
2026-03-13	22.050	22.470	21.500	21.820	21.547	2,019,400
2026-03-12	22.470	22.580	21.940	22.050	21.774	1,375,860
2026-03-11	22.500	22.750	22.120	22.380	22.100	1,670,020
2026-03-10	21.950	22.460	21.800	22.380	22.100	1,665,650
2026-03-09	21.550	21.990	21.200	21.720	21.448	2,485,482
2026-03-06	21.020	22.050	21.020	22.050	21.774	2,180,902
2026-03-05	21.060	22.000	20.900	21.200	20.934	2,309,020
2026-03-04	20.430	21.260	20.000	20.660	20.401	2,104,020
2026-03-03	21.120	21.440	20.400	20.540	20.283	2,191,940
2026-03-02	21.740	22.150	20.870	21.020	20.757	2,383,160
2026-02-27	22.130	22.280	21.810	22.000	21.724	1,164,038
2026-02-26	22.140	22.300	21.980	22.280	22.001	1,233,100
2026-02-25	22.100	22.230	21.870	22.060	21.784	1,852,825
2026-02-24	22.090	22.300	21.800	21.920	21.645	2,383,360
2026-02-13	22.090	22.200	21.250	21.540	21.270	2,798,720
2026-02-12	21.960	22.210	21.630	22.190	21.912	1,884,480
2026-02-11	21.800	22.070	21.670	21.950	21.675	964,840
2026-02-10	22.100	22.120	21.710	21.800	21.527	1,486,440
2026-02-09	21.770	22.020	21.540	21.970	21.695	1,568,120
2026-02-06	21.390	21.750	20.800	21.540	21.270	1,336,240
2026-02-05	21.370	21.690	21.160	21.360	21.092	1,378,160
2026-02-04	21.450	21.700	21.180	21.390	21.122	1,801,640
2026-02-03	20.880	21.500	20.830	21.440	21.171	1,892,500
2026-02-02	20.670	21.450	20.500	20.830	20.569	2,940,400
2026-01-30	20.210	20.680	20.000	20.640	20.382	2,074,820
2026-01-29	20.580	20.650	19.900	20.210	19.957	2,152,500
2026-01-28	20.970	20.990	20.450	20.500	20.243	1,319,811
2026-01-27	20.990	21.090	20.200	20.860	20.599	2,520,815
2026-01-26	21.780	21.990	20.640	21.040	20.777	2,253,360
2026-01-23	21.080	21.370	21.000	21.290	21.023	1,376,746
2026-01-22	20.930	21.290	20.820	21.090	20.826	1,711,500
2026-01-21	20.680	20.910	20.450	20.880	20.619	1,164,535
2026-01-20	20.760	20.920	20.520	20.690	20.431	1,812,400

← NewerPage 3 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.