Dongnan Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.070 | 23.270 | 22.430 | 23.050 | 15.964 | 2,219,980 |
| 2025-01-20 | 22.370 | 22.930 | 22.370 | 22.800 | 15.791 | 2,113,510 |
| 2025-01-17 | 21.850 | 22.460 | 21.850 | 22.320 | 15.458 | 1,587,180 |
| 2025-01-16 | 22.370 | 22.490 | 21.730 | 22.070 | 15.285 | 1,518,020 |
| 2025-01-15 | 22.130 | 22.670 | 21.910 | 22.070 | 15.285 | 1,593,690 |
| 2025-01-14 | 21.220 | 22.200 | 21.220 | 22.190 | 15.368 | 2,163,420 |
| 2025-01-13 | 21.100 | 21.100 | 20.050 | 20.900 | 14.475 | 1,805,580 |
| 2025-01-10 | 21.850 | 22.000 | 20.950 | 20.950 | 14.509 | 1,591,240 |
| 2025-01-09 | 21.340 | 22.050 | 21.300 | 21.700 | 15.029 | 1,692,880 |
| 2025-01-08 | 21.330 | 21.940 | 20.750 | 21.510 | 14.897 | 2,442,626 |
| 2025-01-07 | 20.300 | 21.500 | 20.300 | 21.500 | 14.890 | 2,572,432 |
| 2025-01-06 | 20.400 | 20.500 | 19.200 | 20.260 | 14.031 | 2,107,280 |
| 2025-01-03 | 21.840 | 22.020 | 20.310 | 20.410 | 14.135 | 2,652,580 |
| 2025-01-02 | 22.300 | 22.750 | 21.510 | 21.810 | 15.105 | 1,960,039 |
| 2024-12-31 | 23.430 | 23.430 | 22.300 | 22.380 | 15.500 | 1,629,699 |
| 2024-12-30 | 23.350 | 23.630 | 22.630 | 23.200 | 16.068 | 1,689,619 |
| 2024-12-27 | 23.550 | 24.050 | 23.310 | 23.580 | 16.331 | 1,918,980 |
| 2024-12-26 | 22.990 | 23.660 | 22.810 | 23.490 | 16.269 | 2,684,640 |
| 2024-12-25 | 23.070 | 23.190 | 22.050 | 22.880 | 15.846 | 2,463,183 |
| 2024-12-24 | 23.300 | 23.650 | 22.580 | 23.110 | 16.005 | 2,255,414 |
| 2024-12-23 | 24.750 | 24.960 | 22.950 | 22.990 | 15.922 | 2,933,000 |
| 2024-12-20 | 24.190 | 25.040 | 23.880 | 24.750 | 17.141 | 2,423,030 |
| 2024-12-19 | 23.860 | 24.390 | 23.530 | 24.190 | 16.753 | 1,884,166 |
| 2024-12-18 | 23.920 | 24.450 | 22.920 | 24.100 | 16.691 | 2,315,320 |
| 2024-12-17 | 25.230 | 25.310 | 23.800 | 23.920 | 16.566 | 2,705,959 |
| 2024-12-16 | 25.400 | 25.760 | 25.000 | 25.250 | 17.487 | 1,994,440 |
| 2024-12-13 | 25.630 | 25.900 | 25.400 | 25.450 | 17.626 | 1,605,479 |
| 2024-12-12 | 25.570 | 26.000 | 25.550 | 25.850 | 17.903 | 2,256,240 |
| 2024-12-11 | 25.450 | 25.700 | 25.150 | 25.680 | 17.785 | 2,146,180 |
| 2024-12-10 | 26.400 | 26.500 | 25.440 | 25.460 | 17.633 | 2,543,674 |
| 2024-12-09 | 25.640 | 25.800 | 25.240 | 25.620 | 17.744 | 1,836,360 |
| 2024-12-06 | 25.820 | 25.970 | 25.080 | 25.650 | 17.764 | 2,214,100 |
| 2024-12-05 | 25.600 | 26.030 | 25.460 | 25.830 | 17.889 | 2,032,660 |
| 2024-12-04 | 25.880 | 26.250 | 25.370 | 25.690 | 17.792 | 3,431,517 |
| 2024-12-03 | 24.900 | 26.340 | 24.900 | 25.990 | 18.000 | 5,483,612 |
| 2024-12-02 | 25.060 | 25.160 | 24.850 | 25.060 | 17.356 | 2,552,659 |
| 2024-11-29 | 24.480 | 24.880 | 24.100 | 24.700 | 17.107 | 2,451,120 |
| 2024-11-28 | 24.400 | 24.980 | 24.290 | 24.390 | 16.892 | 2,583,140 |
| 2024-11-27 | 24.050 | 24.260 | 22.970 | 24.240 | 16.788 | 2,469,297 |
| 2024-11-26 | 24.160 | 24.800 | 23.900 | 24.050 | 16.656 | 1,830,780 |
| 2024-11-25 | 23.350 | 24.200 | 23.280 | 24.200 | 16.760 | 2,629,620 |
| 2024-11-22 | 24.690 | 24.690 | 23.280 | 23.330 | 16.158 | 2,792,806 |
| 2024-11-21 | 24.750 | 25.170 | 24.270 | 24.630 | 17.058 | 3,692,446 |
| 2024-11-20 | 24.380 | 25.170 | 24.220 | 24.920 | 17.259 | 3,354,068 |
| 2024-11-19 | 23.550 | 24.450 | 23.550 | 24.400 | 16.899 | 2,965,372 |
| 2024-11-18 | 24.790 | 24.790 | 23.100 | 23.430 | 16.227 | 4,421,877 |
| 2024-11-15 | 24.940 | 25.360 | 24.380 | 24.580 | 17.023 | 4,922,366 |
| 2024-11-14 | 25.770 | 25.990 | 24.850 | 25.000 | 17.314 | 5,457,372 |
| 2024-11-13 | 26.400 | 27.290 | 25.370 | 25.940 | 17.965 | 8,402,770 |
| 2024-11-12 | 29.630 | 29.730 | 26.280 | 26.530 | 18.374 | 14,997,539 |
| 2024-11-11 | 23.900 | 28.880 | 23.900 | 28.880 | 20.001 | 7,259,506 |
| 2024-11-08 | 24.080 | 24.350 | 23.770 | 24.070 | 16.670 | 2,167,480 |
| 2024-11-07 | 23.310 | 23.950 | 23.130 | 23.890 | 16.546 | 1,652,280 |
| 2024-11-06 | 23.580 | 23.860 | 23.130 | 23.520 | 16.289 | 2,165,520 |
| 2024-11-05 | 23.090 | 23.680 | 22.810 | 23.510 | 16.282 | 2,038,400 |
| 2024-11-04 | 22.080 | 22.970 | 21.930 | 22.880 | 15.846 | 2,100,817 |
| 2024-11-01 | 23.260 | 23.570 | 22.060 | 22.070 | 15.285 | 2,471,359 |
| 2024-10-31 | 23.350 | 23.620 | 23.150 | 23.440 | 16.234 | 1,960,740 |
| 2024-10-30 | 23.360 | 23.950 | 23.050 | 23.490 | 16.269 | 2,161,079 |
| 2024-10-29 | 24.010 | 24.260 | 23.230 | 23.360 | 16.178 | 2,591,680 |
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.