Dongnan Electronics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 24.020 | 24.190 | 23.740 | 24.030 | 16.643 | 2,418,179 |
| 2024-10-25 | 23.250 | 24.350 | 23.250 | 24.010 | 16.629 | 3,181,913 |
| 2024-10-24 | 23.000 | 23.450 | 22.960 | 23.190 | 16.061 | 1,635,340 |
| 2024-10-23 | 23.700 | 23.830 | 23.030 | 23.200 | 16.068 | 2,403,800 |
| 2024-10-22 | 23.350 | 23.960 | 23.150 | 23.700 | 16.414 | 2,437,129 |
| 2024-10-21 | 23.060 | 23.790 | 22.770 | 23.370 | 16.185 | 3,513,160 |
| 2024-10-18 | 22.100 | 23.200 | 21.720 | 22.840 | 15.818 | 2,997,145 |
| 2024-10-17 | 21.830 | 22.380 | 21.820 | 21.890 | 15.160 | 2,242,660 |
| 2024-10-16 | 21.600 | 22.070 | 21.480 | 21.650 | 14.994 | 1,892,520 |
| 2024-10-15 | 21.880 | 22.610 | 21.610 | 21.840 | 15.126 | 2,909,480 |
| 2024-10-14 | 21.590 | 21.930 | 21.020 | 21.850 | 15.133 | 2,416,479 |
| 2024-10-11 | 22.390 | 22.590 | 21.120 | 21.320 | 14.766 | 3,066,599 |
| 2024-10-10 | 22.270 | 23.170 | 21.970 | 22.390 | 15.507 | 3,807,619 |
| 2024-10-09 | 24.400 | 24.450 | 21.800 | 21.800 | 15.098 | 6,274,046 |
| 2024-10-08 | 25.500 | 26.850 | 23.500 | 25.380 | 17.578 | 6,971,725 |
| 2024-09-30 | 20.880 | 22.960 | 20.380 | 22.560 | 15.624 | 5,132,555 |
| 2024-09-27 | 19.300 | 20.280 | 19.210 | 19.930 | 13.803 | 2,619,120 |
| 2024-09-26 | 18.670 | 19.130 | 18.510 | 19.120 | 13.242 | 1,304,380 |
| 2024-09-25 | 18.920 | 19.140 | 18.670 | 18.670 | 12.930 | 1,449,280 |
| 2024-09-24 | 18.140 | 18.730 | 17.940 | 18.610 | 12.889 | 1,520,079 |
| 2024-09-23 | 17.860 | 18.260 | 17.860 | 18.140 | 12.563 | 886,299 |
| 2024-09-20 | 18.170 | 18.200 | 17.790 | 18.020 | 12.480 | 1,048,460 |
| 2024-09-19 | 18.000 | 18.240 | 17.720 | 18.150 | 12.570 | 1,138,200 |
| 2024-09-18 | 17.920 | 18.100 | 17.430 | 17.850 | 12.362 | 1,025,920 |
| 2024-09-13 | 18.350 | 18.560 | 17.800 | 17.910 | 12.404 | 1,035,020 |
| 2024-09-12 | 18.630 | 18.840 | 18.350 | 18.350 | 12.709 | 786,940 |
| 2024-09-11 | 18.780 | 19.020 | 18.510 | 18.620 | 12.896 | 1,075,620 |
| 2024-09-10 | 18.510 | 18.880 | 18.390 | 18.790 | 13.013 | 981,400 |
| 2024-09-09 | 18.270 | 18.740 | 18.230 | 18.510 | 12.819 | 894,262 |
| 2024-09-06 | 19.000 | 19.100 | 18.410 | 18.410 | 12.750 | 1,277,080 |
| 2024-09-05 | 18.930 | 19.200 | 18.800 | 19.000 | 13.159 | 820,586 |
| 2024-09-04 | 19.020 | 19.120 | 18.750 | 18.930 | 13.110 | 1,102,640 |
| 2024-09-03 | 19.030 | 19.320 | 18.870 | 19.120 | 13.242 | 1,012,425 |
| 2024-09-02 | 19.360 | 19.620 | 19.000 | 19.030 | 13.180 | 1,379,980 |
| 2024-08-30 | 19.180 | 19.650 | 19.100 | 19.360 | 13.408 | 2,298,380 |
| 2024-08-29 | 18.780 | 19.400 | 18.570 | 19.200 | 13.297 | 2,206,153 |
| 2024-08-28 | 18.360 | 18.780 | 18.250 | 18.600 | 12.882 | 1,240,579 |
| 2024-08-27 | 18.700 | 18.710 | 18.200 | 18.370 | 12.723 | 1,157,800 |
| 2024-08-26 | 18.630 | 18.820 | 18.300 | 18.700 | 12.951 | 1,195,460 |
| 2024-08-23 | 18.510 | 18.700 | 18.000 | 18.430 | 12.764 | 1,730,400 |
| 2024-08-22 | 19.300 | 19.300 | 18.590 | 18.620 | 12.896 | 1,476,851 |
| 2024-08-21 | 19.110 | 19.400 | 18.980 | 19.110 | 13.235 | 919,800 |
| 2024-08-20 | 19.700 | 19.700 | 18.990 | 19.110 | 13.235 | 1,323,840 |
| 2024-08-19 | 19.700 | 19.870 | 19.360 | 19.410 | 13.443 | 1,689,979 |
| 2024-08-16 | 19.580 | 19.870 | 19.580 | 19.810 | 13.720 | 1,699,320 |
| 2024-08-15 | 19.690 | 19.850 | 19.290 | 19.600 | 13.574 | 1,860,125 |
| 2024-08-14 | 19.580 | 19.890 | 19.500 | 19.730 | 13.664 | 1,898,449 |
| 2024-08-13 | 19.050 | 19.590 | 19.050 | 19.580 | 13.561 | 1,882,300 |
| 2024-08-12 | 19.500 | 19.550 | 19.030 | 19.160 | 13.270 | 2,042,600 |
| 2024-08-09 | 19.310 | 19.920 | 19.060 | 19.580 | 13.561 | 2,625,420 |
| 2024-08-08 | 19.570 | 19.570 | 18.820 | 19.060 | 13.200 | 1,626,100 |
| 2024-08-07 | 19.480 | 19.730 | 19.290 | 19.610 | 13.581 | 1,408,485 |
| 2024-08-06 | 19.020 | 19.300 | 18.900 | 19.250 | 13.332 | 1,494,360 |
| 2024-08-05 | 19.120 | 19.550 | 18.720 | 18.870 | 13.069 | 2,305,699 |
| 2024-08-02 | 19.930 | 20.060 | 19.420 | 19.430 | 13.457 | 2,365,440 |
| 2024-08-01 | 20.100 | 20.300 | 19.890 | 20.160 | 13.962 | 2,482,564 |
| 2024-07-31 | 19.880 | 20.150 | 19.620 | 19.990 | 13.845 | 2,550,940 |
| 2024-07-30 | 19.470 | 19.770 | 19.300 | 19.610 | 13.581 | 1,941,100 |
| 2024-07-29 | 19.750 | 19.860 | 19.550 | 19.560 | 13.547 | 2,395,058 |
| 2024-07-26 | 19.500 | 19.890 | 19.480 | 19.750 | 13.678 | 2,243,959 |
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.