Dongnan Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 25.530 | 26.150 | 25.410 | 25.680 | 17.785 | 4,428,928 |
| 2025-04-23 | 25.010 | 26.100 | 25.010 | 25.840 | 17.896 | 5,669,700 |
| 2025-04-22 | 24.540 | 25.190 | 24.540 | 24.970 | 17.294 | 4,612,890 |
| 2025-04-21 | 24.600 | 25.500 | 24.530 | 24.900 | 17.245 | 6,088,784 |
| 2025-04-18 | 23.700 | 25.790 | 23.450 | 24.100 | 16.691 | 7,054,847 |
| 2025-04-17 | 22.130 | 22.840 | 22.090 | 22.550 | 15.617 | 1,298,920 |
| 2025-04-16 | 22.610 | 22.670 | 21.720 | 22.140 | 15.334 | 1,538,600 |
| 2025-04-15 | 22.510 | 22.950 | 22.310 | 22.700 | 15.721 | 1,188,180 |
| 2025-04-14 | 22.490 | 22.880 | 22.330 | 22.500 | 15.583 | 1,832,740 |
| 2025-04-11 | 21.630 | 22.540 | 21.630 | 22.130 | 15.327 | 1,927,619 |
| 2025-04-10 | 21.560 | 22.440 | 21.560 | 21.800 | 15.098 | 2,327,780 |
| 2025-04-09 | 20.290 | 21.420 | 19.120 | 21.010 | 14.551 | 2,824,220 |
| 2025-04-08 | 20.600 | 22.600 | 20.000 | 20.640 | 14.295 | 2,398,060 |
| 2025-04-07 | 22.530 | 22.970 | 19.580 | 20.060 | 13.893 | 3,138,746 |
| 2025-04-03 | 24.300 | 24.770 | 23.960 | 24.440 | 16.926 | 1,606,920 |
| 2025-04-02 | 24.550 | 24.920 | 24.390 | 24.550 | 17.003 | 1,250,480 |
| 2025-04-01 | 24.100 | 24.850 | 24.100 | 24.490 | 16.961 | 1,675,940 |
| 2025-03-31 | 23.970 | 24.170 | 23.260 | 24.090 | 16.684 | 2,005,399 |
| 2025-03-28 | 24.310 | 24.720 | 23.870 | 23.980 | 16.608 | 2,468,099 |
| 2025-03-27 | 24.530 | 24.640 | 23.750 | 24.240 | 16.788 | 2,426,582 |
| 2025-03-26 | 24.000 | 24.750 | 23.720 | 24.540 | 16.996 | 2,350,779 |
| 2025-03-25 | 23.630 | 24.060 | 23.320 | 23.900 | 16.552 | 2,152,819 |
| 2025-03-24 | 25.430 | 25.800 | 23.150 | 23.800 | 16.483 | 4,517,940 |
| 2025-03-21 | 26.280 | 26.350 | 25.400 | 25.640 | 17.758 | 2,144,520 |
| 2025-03-20 | 25.960 | 26.600 | 25.810 | 26.350 | 18.249 | 2,625,280 |
| 2025-03-19 | 26.140 | 26.190 | 25.820 | 26.080 | 18.062 | 1,427,440 |
| 2025-03-18 | 25.780 | 26.300 | 25.780 | 26.250 | 18.180 | 1,964,543 |
| 2025-03-17 | 25.700 | 25.850 | 25.360 | 25.820 | 17.882 | 1,662,399 |
| 2025-03-14 | 25.340 | 25.770 | 24.880 | 25.660 | 17.771 | 2,249,940 |
| 2025-03-13 | 25.760 | 25.850 | 25.030 | 25.450 | 17.626 | 1,561,980 |
| 2025-03-12 | 25.550 | 25.880 | 25.450 | 25.760 | 17.841 | 2,069,480 |
| 2025-03-11 | 25.130 | 25.770 | 25.130 | 25.540 | 17.688 | 1,983,646 |
| 2025-03-10 | 25.190 | 25.930 | 25.050 | 25.540 | 17.688 | 2,913,540 |
| 2025-03-07 | 25.550 | 25.730 | 25.030 | 25.180 | 17.439 | 1,975,540 |
| 2025-03-06 | 24.800 | 25.600 | 24.800 | 25.450 | 17.626 | 2,844,049 |
| 2025-03-05 | 24.600 | 24.970 | 24.250 | 24.760 | 17.148 | 1,425,849 |
| 2025-03-04 | 23.830 | 24.670 | 23.830 | 24.600 | 17.037 | 1,606,500 |
| 2025-03-03 | 23.960 | 24.630 | 23.830 | 24.020 | 16.636 | 1,898,400 |
| 2025-02-28 | 24.900 | 25.020 | 23.850 | 23.960 | 16.594 | 1,861,720 |
| 2025-02-27 | 25.060 | 25.140 | 24.370 | 24.970 | 17.294 | 1,863,260 |
| 2025-02-26 | 24.960 | 25.300 | 24.850 | 25.070 | 17.363 | 2,119,460 |
| 2025-02-25 | 24.520 | 25.140 | 24.520 | 24.910 | 17.252 | 1,856,820 |
| 2025-02-24 | 25.090 | 25.370 | 24.590 | 24.940 | 17.273 | 2,073,400 |
| 2025-02-21 | 24.800 | 25.160 | 24.500 | 25.020 | 17.328 | 1,560,909 |
| 2025-02-20 | 24.630 | 25.240 | 24.410 | 24.930 | 17.266 | 1,745,258 |
| 2025-02-19 | 23.710 | 24.580 | 23.580 | 24.560 | 17.010 | 1,758,750 |
| 2025-02-18 | 24.730 | 24.730 | 23.710 | 23.750 | 16.449 | 1,470,093 |
| 2025-02-17 | 23.900 | 24.320 | 23.900 | 24.320 | 16.843 | 1,311,333 |
| 2025-02-14 | 23.880 | 24.090 | 23.630 | 23.910 | 16.559 | 1,184,260 |
| 2025-02-13 | 24.500 | 24.500 | 23.860 | 23.870 | 16.532 | 1,480,780 |
| 2025-02-12 | 24.180 | 24.520 | 24.030 | 24.450 | 16.933 | 1,638,000 |
| 2025-02-11 | 24.000 | 24.280 | 23.860 | 24.170 | 16.739 | 1,677,060 |
| 2025-02-10 | 24.130 | 24.210 | 23.720 | 24.060 | 16.663 | 1,657,880 |
| 2025-02-07 | 24.240 | 24.420 | 23.800 | 24.140 | 16.719 | 3,685,220 |
| 2025-02-06 | 23.330 | 24.080 | 23.120 | 23.920 | 16.566 | 2,500,260 |
| 2025-02-05 | 23.070 | 23.340 | 22.920 | 23.300 | 16.137 | 1,404,480 |
| 2025-01-27 | 23.360 | 23.460 | 22.850 | 22.980 | 15.915 | 1,339,380 |
| 2025-01-24 | 22.880 | 23.280 | 22.660 | 23.190 | 16.061 | 1,554,560 |
| 2025-01-23 | 23.230 | 23.550 | 22.840 | 22.890 | 15.853 | 1,938,440 |
| 2025-01-22 | 23.070 | 23.430 | 22.710 | 22.850 | 15.825 | 1,953,980 |
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.