Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.350	20.490	20.050	20.470	20.214	1,538,300
2025-10-22	20.320	20.590	20.030	20.350	20.095	1,566,020
2025-10-21	19.950	20.360	19.790	20.330	20.075	1,662,518
2025-10-20	19.440	19.930	19.440	19.820	19.572	1,629,740
2025-10-17	19.580	19.780	19.300	19.300	19.058	1,553,680
2025-10-16	19.950	20.050	19.520	19.680	19.434	1,449,360
2025-10-15	20.160	20.350	19.710	19.990	19.740	2,809,060
2025-10-14	20.160	20.450	19.940	19.960	19.710	1,954,720
2025-10-13	19.190	20.120	18.800	20.050	19.799	2,241,400
2025-10-10	20.100	20.520	20.020	20.130	19.878	1,538,620
2025-10-09	20.400	20.600	20.150	20.200	19.947	1,950,420
2025-09-30	20.800	20.800	20.370	20.480	20.224	1,573,960
2025-09-29	20.470	20.880	20.190	20.630	20.372	1,725,870
2025-09-26	20.760	20.940	20.370	20.470	20.214	1,351,980
2025-09-25	21.360	21.450	20.800	20.860	20.599	1,759,080
2025-09-24	20.580	21.450	20.030	21.300	21.033	3,251,831
2025-09-23	20.650	20.840	19.450	20.470	20.214	2,884,080
2025-09-22	20.540	20.960	20.400	20.630	20.372	1,546,000
2025-09-19	21.110	21.340	20.520	20.720	20.461	2,183,812
2025-09-18	21.650	21.780	20.800	21.040	20.777	2,082,560
2025-09-17	21.500	21.740	21.270	21.590	21.320	1,652,940
2025-09-16	21.010	21.480	20.910	21.470	21.201	2,001,220
2025-09-15	21.050	21.150	20.760	21.050	20.786	1,140,180
2025-09-12	21.360	21.420	21.060	21.100	20.836	1,393,000
2025-09-11	20.900	21.390	20.770	21.340	21.073	1,710,846
2025-09-10	21.060	21.350	20.870	20.970	20.707	1,493,336
2025-09-09	21.280	21.330	20.880	21.080	20.816	1,660,563
2025-09-08	20.800	21.300	20.710	21.270	21.004	2,441,640
2025-09-05	20.480	20.920	20.420	20.800	20.540	2,141,320
2025-09-04	20.510	20.980	19.880	20.480	20.224	2,952,883
2025-09-03	20.990	21.090	20.340	20.400	20.145	1,928,020
2025-09-02	21.340	21.530	20.430	20.950	20.688	2,992,400
2025-09-01	21.300	21.740	21.090	21.340	21.073	2,525,240
2025-08-29	21.840	21.840	21.110	21.300	21.033	2,368,140
2025-08-28	21.680	22.170	20.580	21.840	21.566	4,042,006
2025-08-27	22.700	22.880	21.610	21.690	21.418	3,996,359
2025-08-26	22.560	23.080	22.410	22.900	22.613	2,870,440
2025-08-25	22.770	22.920	22.360	22.560	22.277	2,733,280
2025-08-22	22.970	22.980	22.450	22.600	22.317	1,708,540
2025-08-21	23.070	23.100	22.570	22.770	22.485	2,059,746
2025-08-20	22.900	22.950	22.520	22.900	22.613	2,510,900
2025-08-19	22.580	23.220	22.210	22.920	22.633	2,995,648
2025-08-18	22.350	22.640	22.320	22.460	22.179	1,964,347
2025-08-15	22.030	22.490	22.030	22.310	22.031	2,545,940
2025-08-14	23.180	23.180	21.980	22.020	21.744	3,211,968
2025-08-13	22.730	23.580	22.700	22.990	22.702	3,417,648
2025-08-12	22.810	22.990	22.530	22.710	22.426	1,688,080
2025-08-11	22.390	22.910	22.330	22.820	22.534	2,676,340
2025-08-08	22.320	22.480	22.010	22.390	22.110	2,107,448
2025-08-07	22.570	22.930	22.300	22.400	22.119	3,155,331
2025-08-06	22.080	22.560	21.970	22.490	22.208	2,800,020
2025-08-05	21.890	22.190	21.750	22.080	21.803	2,592,560
2025-08-04	21.390	21.920	21.110	21.890	21.616	2,468,320
2025-08-01	21.120	21.450	21.080	21.360	21.092	2,093,740
2025-07-31	21.270	21.550	21.040	21.120	20.855	2,106,380
2025-07-30	21.660	21.660	21.050	21.280	21.013	1,773,880
2025-07-29	21.490	21.590	21.250	21.570	21.300	2,230,670
2025-07-28	21.360	21.600	21.300	21.480	21.211	2,586,922
2025-07-25	21.120	21.450	20.870	21.360	21.092	2,728,860
2025-07-24	20.980	21.360	20.930	21.040	20.777	2,365,594

← NewerPage 5 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.