Huizhou China Eagle Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.380	16.170	14.940	15.550	15.550	73,464,303
2026-10-19	15.260	15.690	14.100	15.470	15.470	74,993,660
2026-10-16	16.110	16.400	15.200	15.390	15.390	89,807,151
2026-10-15	16.490	17.070	15.680	16.080	16.080	120,293,656
2026-10-14	17.150	17.490	16.380	16.550	16.550	135,249,438
2026-10-13	14.500	16.430	14.060	16.430	16.430	82,066,883
2026-10-12	15.560	15.650	14.920	14.940	14.940	43,377,531
2026-10-09	16.010	16.150	14.790	15.710	15.710	71,546,508
2026-10-08	16.960	17.470	16.230	16.400	16.400	58,145,184
2026-09-30	18.010	18.020	16.850	16.880	16.880	75,714,695
2026-09-29	16.690	18.300	16.680	17.900	17.900	102,635,281
2026-09-28	18.390	18.980	17.300	17.300	17.300	110,776,977
2026-09-24	18.680	20.000	18.680	19.220	19.220	173,270,062
2026-09-23	18.870	19.270	18.300	18.600	18.600	84,602,883
2026-09-22	19.660	19.680	18.680	18.880	18.880	113,815,047
2026-09-21	19.350	19.890	19.010	19.460	19.460	133,896,859
2026-09-18	20.290	20.490	18.780	19.890	19.890	159,090,406
2026-09-17	19.640	21.600	19.100	20.480	20.480	181,421,750
2026-09-16	18.600	20.000	18.600	19.650	19.650	184,957,484
2026-09-15	18.780	19.790	18.410	18.600	18.600	205,596,953
2026-09-14	16.150	18.790	16.130	18.790	18.790	148,723,422
2026-09-11	16.070	17.880	16.000	17.080	17.080	186,737,047
2026-09-10	17.010	17.250	16.470	16.730	16.730	151,791,750
2026-09-09	17.740	17.970	16.590	16.810	16.810	184,532,594
2026-09-08	16.900	17.060	16.300	17.060	17.060	49,407,238
2026-09-07	14.500	15.510	14.220	15.510	15.510	94,767,586
2026-09-04	13.810	15.110	13.810	14.100	14.100	117,133,852
2026-09-03	13.990	14.080	13.500	13.740	13.740	32,786,195
2026-09-02	13.800	14.010	13.630	13.830	13.830	28,998,029
2026-09-01	14.700	14.700	14.030	14.080	14.080	43,263,254
2026-08-31	14.010	14.730	14.000	14.680	14.680	51,153,520
2026-08-28	14.690	14.950	14.360	14.380	14.380	64,721,578
2026-08-27	13.680	14.950	13.630	14.520	14.520	74,337,586
2026-08-26	14.030	14.090	13.320	13.650	13.650	42,218,707
2026-08-25	13.650	14.020	13.130	13.920	13.920	53,515,016
2026-08-24	14.670	14.670	13.400	13.870	13.870	88,581,758
2026-08-21	15.620	15.660	14.230	14.860	14.860	97,062,664
2026-08-20	14.300	15.290	13.900	15.290	15.290	33,254,035
2026-08-19	14.530	14.890	13.800	13.900	13.900	76,887,820
2026-08-18	15.300	15.670	14.930	15.150	15.150	67,540,516
2026-08-17	15.030	15.400	14.900	15.400	15.400	80,607,750
2026-08-14	14.850	14.980	14.530	14.870	14.870	53,386,516
2026-08-13	15.220	15.300	14.660	14.660	14.660	73,799,734
2026-08-12	14.660	15.120	14.430	14.970	14.970	80,746,680
2026-08-11	14.810	15.000	14.480	14.580	14.580	71,553,195
2026-08-10	14.860	15.320	14.470	14.820	14.820	125,067,562
2026-08-07	13.700	15.320	13.580	15.150	15.150	181,381,062
2026-08-06	13.490	14.190	13.370	13.930	13.930	167,381,797
2026-08-05	12.280	12.980	12.150	12.980	12.980	46,646,844
2026-08-04	10.840	11.800	10.760	11.800	11.800	35,881,762
2026-08-03	10.850	10.940	10.600	10.730	10.730	36,905,074
2026-07-31	11.280	11.510	10.850	10.850	10.850	62,785,301
2026-07-30	11.410	11.550	10.500	10.560	10.560	58,127,578
2026-07-29	11.790	11.820	11.020	11.550	11.550	63,183,199
2026-07-28	12.060	12.580	11.720	11.790	11.790	67,062,930
2026-07-27	12.020	12.460	11.600	12.420	12.420	79,185,844
2026-07-24	11.800	12.760	11.690	12.170	12.170	83,472,562
2026-07-23	12.000	12.700	11.840	12.050	12.050	71,871,719
2026-07-22	11.580	12.850	11.580	11.990	11.990	98,652,266
2026-07-21	10.910	12.040	9.980	11.870	11.870	109,942,398

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0800 CNY
2022-05-31	0.0800 CNY
2021-06-15	0.0600 CNY
2020-06-16	0.1000 CNY
2019-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.