Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.980	21.360	20.930	21.040	20.777	2,365,594
2025-07-23	20.980	21.140	20.720	20.940	20.678	2,420,480
2025-07-22	21.420	21.440	21.000	21.080	20.816	2,693,100
2025-07-21	21.170	21.370	20.980	21.290	21.023	2,877,960
2025-07-18	21.200	21.230	20.870	21.030	20.767	2,282,520
2025-07-17	21.120	21.250	21.000	21.120	20.855	2,337,120
2025-07-16	20.770	21.250	20.730	21.120	20.855	3,321,500
2025-07-15	21.200	21.320	20.550	20.750	20.490	4,373,480
2025-07-14	20.860	21.480	20.780	21.290	21.023	4,716,795
2025-07-11	21.680	21.740	20.770	20.860	20.599	6,163,425
2025-07-10	22.830	22.830	21.550	21.740	21.468	10,341,089
2025-07-09	21.410	24.690	21.020	23.310	23.018	10,325,783
2025-07-08	20.800	22.180	20.600	21.510	21.241	5,737,020
2025-07-07	20.450	20.820	20.320	20.800	20.540	1,942,960
2025-07-04	20.820	20.850	20.400	20.600	20.342	2,299,340
2025-07-03	20.500	20.850	20.500	20.720	20.461	2,164,960
2025-07-02	20.620	20.960	20.330	20.600	20.342	2,982,406
2025-07-01	20.600	20.980	20.270	20.610	20.352	2,865,620
2025-06-30	20.430	20.800	20.190	20.590	20.332	2,696,506
2025-06-27	20.120	20.350	19.900	20.220	19.967	2,764,720
2025-06-26	20.010	20.650	19.830	20.000	19.750	3,528,800
2025-06-25	20.080	20.270	19.660	19.950	19.700	2,874,900
2025-06-24	19.160	20.030	19.050	19.940	19.690	3,601,885
2025-06-23	18.600	19.030	18.420	19.020	18.782	1,427,160
2025-06-20	18.760	19.120	18.490	18.630	18.397	2,148,600
2025-06-19	19.320	19.460	18.710	18.770	18.535	1,950,260
2025-06-18	19.220	19.280	18.980	19.240	18.999	1,422,760
2025-06-17	19.370	19.630	19.110	19.250	19.009	2,120,665
2025-06-16	19.100	19.730	19.020	19.370	19.127	1,887,164
2025-06-13	19.500	19.620	19.020	19.090	18.851	1,890,840
2025-06-12	19.440	19.580	19.230	19.510	19.266	1,899,840
2025-06-11	19.150	19.650	19.150	19.400	19.157	1,658,340
2025-06-10	19.470	19.520	18.870	19.180	18.940	1,894,560
2025-06-09	19.280	19.490	19.210	19.480	19.236	1,737,460
2025-06-06	19.120	19.290	18.920	19.290	19.048	1,587,160
2025-06-05	19.000	19.180	18.870	19.090	18.851	1,343,060
2025-06-04	19.070	19.250	18.890	18.990	18.752	1,246,000
2025-06-03	18.740	19.110	18.660	19.000	18.762	2,372,200
2025-05-30	19.110	19.110	18.600	18.740	18.505	1,647,640
2025-05-29	18.890	19.210	18.690	19.090	18.851	1,766,020
2025-05-28	19.050	19.200	18.780	18.890	18.653	1,397,340
2025-05-27	18.950	19.090	18.760	19.040	18.802	1,699,276
2025-05-26	18.880	19.160	18.730	19.020	18.782	2,068,890
2025-05-23	19.330	19.360	18.930	18.930	18.693	2,517,050
2025-05-22	19.280	19.530	18.780	19.070	18.831	2,669,590
2025-05-21	19.430	19.500	18.880	19.260	19.019	2,702,226
2025-05-20	27.440	27.620	27.220	27.620	19.129	2,463,580
2025-05-19	27.690	27.690	27.370	27.470	19.025	1,981,499
2025-05-16	27.390	27.770	27.240	27.510	19.053	1,799,414
2025-05-15	27.590	27.770	27.010	27.400	18.976	2,125,480
2025-05-14	27.790	27.850	27.330	27.590	19.108	2,151,699
2025-05-13	27.880	28.130	27.460	27.550	19.080	2,195,620
2025-05-12	27.820	27.980	27.400	27.650	19.150	2,375,940
2025-05-09	27.790	28.250	27.580	27.680	19.170	2,971,827
2025-05-08	27.130	28.080	27.130	27.870	19.302	3,177,207
2025-05-07	27.450	27.780	27.120	27.300	18.907	3,870,986
2025-05-06	27.080	27.290	26.750	27.200	18.838	3,854,480
2025-04-30	26.160	26.930	26.060	26.640	18.450	3,879,131
2025-04-29	25.530	26.230	25.310	26.070	18.055	3,277,260
2025-04-28	25.520	25.940	25.380	25.610	17.737	2,517,706

← NewerPage 6 of 16 · 957 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.