Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.320	20.780	20.130	20.700	20.441	1,891,681
2026-01-16	20.270	20.340	20.030	20.260	20.006	1,272,748
2026-01-15	19.770	20.200	19.770	20.160	19.908	1,724,400
2026-01-14	20.000	20.220	19.580	19.890	19.641	2,179,566
2026-01-13	19.850	20.380	19.740	20.000	19.750	2,138,946
2026-01-12	19.750	19.960	19.500	19.890	19.641	1,667,980
2026-01-09	19.420	19.660	19.270	19.640	19.394	1,840,860
2026-01-08	18.980	19.390	18.980	19.380	19.137	1,999,884
2026-01-07	19.300	19.350	18.990	19.060	18.821	1,813,820
2026-01-06	19.520	19.630	19.190	19.250	19.009	2,051,720
2026-01-05	19.160	19.630	19.110	19.420	19.177	2,232,800
2025-12-31	19.020	19.150	18.760	19.120	18.881	1,137,940
2025-12-30	19.060	19.280	19.000	19.040	18.802	947,480
2025-12-29	18.980	19.270	18.870	19.220	18.979	1,061,578
2025-12-26	19.320	19.370	18.980	18.990	18.752	1,253,000
2025-12-25	19.580	19.580	19.120	19.290	19.048	1,086,440
2025-12-24	19.020	19.340	18.810	19.270	19.029	1,178,420
2025-12-23	19.000	19.350	18.840	18.950	18.713	1,307,700
2025-12-22	19.250	19.490	19.050	19.090	18.851	1,561,180
2025-12-19	18.940	19.290	18.930	19.220	18.979	1,031,540
2025-12-18	18.450	19.180	18.450	19.000	18.762	1,464,430
2025-12-17	18.820	18.850	18.210	18.610	18.377	1,737,246
2025-12-16	19.000	19.050	18.600	18.650	18.416	1,343,460
2025-12-15	18.650	19.290	18.600	19.060	18.821	1,471,540
2025-12-12	19.230	19.500	18.760	18.860	18.624	2,076,080
2025-12-11	20.110	20.290	19.260	19.320	19.078	2,002,008
2025-12-10	20.260	20.480	20.040	20.110	19.858	1,471,220
2025-12-09	20.540	20.830	20.330	20.380	20.125	1,155,600
2025-12-08	20.680	20.680	20.210	20.530	20.273	1,744,820
2025-12-05	19.680	20.370	19.510	20.350	20.095	1,818,340
2025-12-04	20.020	20.030	19.510	19.680	19.434	1,377,292
2025-12-03	20.450	20.490	19.810	19.920	19.671	1,490,620
2025-12-02	20.490	20.590	20.090	20.400	20.145	1,384,740
2025-12-01	20.580	20.820	20.310	20.570	20.312	1,692,500
2025-11-28	20.080	20.400	19.880	20.300	20.046	1,580,360
2025-11-27	19.790	20.180	19.740	20.100	19.848	1,169,259
2025-11-26	20.050	20.880	19.780	19.790	19.542	2,419,359
2025-11-25	20.180	20.560	20.000	20.050	19.799	2,112,302
2025-11-24	19.140	20.380	19.130	20.050	19.799	3,129,339
2025-11-21	19.880	20.280	18.950	19.050	18.811	2,674,880
2025-11-20	20.370	20.520	19.850	20.180	19.927	1,780,142
2025-11-19	21.010	21.280	20.150	20.180	19.927	2,323,820
2025-11-18	21.000	21.180	20.740	21.100	20.836	1,585,215
2025-11-17	20.770	21.180	20.650	21.010	20.747	2,144,900
2025-11-14	20.350	21.070	20.250	20.770	20.510	2,688,080
2025-11-13	20.480	20.610	20.300	20.360	20.105	1,817,840
2025-11-12	20.360	20.670	20.260	20.620	20.362	1,993,080
2025-11-11	20.400	20.590	20.280	20.320	20.066	1,838,120
2025-11-10	20.840	20.870	20.350	20.350	20.095	1,675,880
2025-11-07	20.650	20.840	20.530	20.810	20.549	1,187,460
2025-11-06	20.800	20.980	20.560	20.760	20.500	1,162,480
2025-11-05	20.500	20.980	20.320	20.800	20.540	1,717,420
2025-11-04	20.700	20.850	20.450	20.650	20.391	1,191,148
2025-11-03	20.500	20.860	20.460	20.710	20.451	1,440,380
2025-10-31	20.210	20.700	20.200	20.500	20.243	1,267,880
2025-10-30	20.720	20.730	20.290	20.300	20.046	1,121,920
2025-10-29	20.940	20.980	20.450	20.620	20.362	1,291,760
2025-10-28	20.810	20.920	20.600	20.810	20.549	1,297,060
2025-10-27	20.980	21.010	20.530	20.870	20.609	1,357,120
2025-10-24	20.540	20.800	20.450	20.700	20.441	1,337,720

← NewerPage 4 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.