Dongnan Electronics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.180	17.470	16.880	16.900	16.900	1,598,900
2026-10-20	17.180	17.450	16.660	17.040	17.040	1,603,926
2026-10-19	17.180	17.340	16.110	16.850	16.850	2,129,786
2026-10-16	17.180	17.720	16.990	17.260	17.260	2,040,080
2026-10-15	17.090	17.380	16.620	16.880	16.880	2,697,054
2026-10-14	17.840	18.280	17.220	17.350	17.350	2,065,740
2026-10-13	17.790	18.300	17.010	18.030	18.030	3,160,945
2026-10-12	18.300	18.600	17.750	17.820	17.820	2,549,745
2026-10-09	18.460	18.860	17.420	18.280	18.280	2,807,305
2026-10-08	19.290	19.520	18.560	18.750	18.750	2,951,410
2026-09-30	20.130	20.500	19.150	19.270	19.270	2,874,237
2026-09-29	19.330	20.220	19.270	20.050	20.050	1,537,900
2026-09-28	19.380	19.960	19.310	19.430	19.430	1,919,706
2026-09-24	19.310	20.330	19.310	20.070	20.070	2,082,912
2026-09-23	19.310	19.670	19.070	19.530	19.530	1,220,602
2026-09-22	19.240	19.600	18.610	19.390	19.390	2,071,200
2026-09-21	18.200	18.990	18.200	18.800	18.800	1,423,140
2026-09-18	18.280	18.620	18.280	18.380	18.380	1,033,040
2026-09-17	18.370	18.370	17.740	18.280	18.280	1,330,740
2026-09-16	17.530	18.500	17.350	18.240	18.240	2,004,020
2026-09-15	18.110	18.450	17.600	17.680	17.680	1,149,752
2026-09-14	17.910	18.590	17.740	18.280	18.280	1,975,871
2026-09-11	18.260	18.260	17.620	18.070	18.070	1,532,826
2026-09-10	18.390	18.590	18.170	18.260	18.260	1,042,135
2026-09-09	18.820	19.030	18.420	18.580	18.580	1,063,005
2026-09-08	18.780	18.860	18.620	18.740	18.740	1,172,500
2026-09-07	18.490	18.890	18.390	18.780	18.780	1,938,400
2026-09-04	18.690	18.960	18.340	18.430	18.430	1,894,201
2026-09-03	19.370	19.470	18.490	18.690	18.690	1,892,840
2026-09-02	19.290	19.530	18.830	19.050	19.050	3,300,811
2026-09-01	18.560	19.980	18.350	19.580	19.580	4,044,696
2026-08-31	17.900	18.670	17.670	18.560	18.560	2,106,100
2026-08-28	17.900	18.250	17.700	18.080	18.080	1,588,100
2026-08-27	17.630	17.910	17.610	17.810	17.810	2,312,125
2026-08-26	17.600	18.040	17.430	17.900	17.900	2,429,165
2026-08-25	16.850	17.800	16.710	17.600	17.600	2,730,505
2026-08-24	16.890	16.930	16.590	16.850	16.850	1,485,245
2026-08-21	16.710	16.880	16.370	16.760	16.760	1,400,105
2026-08-20	16.520	16.970	16.340	16.800	16.800	1,743,302
2026-08-19	16.850	16.940	16.400	16.500	16.500	1,475,200
2026-08-18	16.910	17.050	16.740	16.920	16.920	1,374,998
2026-08-17	16.580	17.130	16.480	17.020	17.020	1,441,241
2026-08-14	16.530	16.670	16.320	16.630	16.630	1,435,300
2026-08-13	17.000	17.030	16.460	16.480	16.480	1,705,520
2026-08-12	16.560	16.880	16.530	16.730	16.730	1,734,256
2026-08-11	16.580	16.930	16.380	16.600	16.600	1,911,332
2026-08-10	16.470	16.830	16.010	16.800	16.800	1,847,981
2026-08-07	16.230	16.280	15.810	16.150	16.150	1,393,620
2026-08-06	15.850	16.130	15.780	16.110	16.110	1,302,776
2026-08-05	15.880	16.180	15.710	15.950	15.950	1,600,616
2026-08-04	15.650	16.250	15.640	15.900	15.900	2,718,878
2026-08-03	15.200	15.550	15.070	15.550	15.550	3,237,121
2026-07-31	15.100	15.380	14.950	15.200	15.200	1,373,840
2026-07-30	15.010	15.220	14.550	14.860	14.860	1,637,814
2026-07-29	14.640	15.250	14.640	15.120	15.120	1,807,900
2026-07-28	14.750	14.970	14.570	14.660	14.660	1,396,900
2026-07-27	14.180	14.790	14.000	14.630	14.630	1,317,640
2026-07-24	14.300	14.430	14.010	14.150	14.150	1,094,000
2026-07-23	13.750	14.460	13.750	14.420	14.420	1,530,860
2026-07-22	14.170	14.320	13.760	13.820	13.820	1,570,480

Page 1 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.