Huizhou China Eagle Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.410 | 6.480 | 6.270 | 6.380 | 6.380 | 9,216,440 |
| 2024-07-24 | 6.600 | 6.710 | 6.490 | 6.490 | 6.490 | 9,911,420 |
| 2024-07-23 | 6.820 | 6.840 | 6.620 | 6.620 | 6.620 | 9,703,885 |
| 2024-07-22 | 6.820 | 6.860 | 6.690 | 6.810 | 6.810 | 9,733,860 |
| 2024-07-19 | 6.700 | 6.880 | 6.680 | 6.780 | 6.780 | 10,258,900 |
| 2024-07-18 | 6.800 | 6.850 | 6.550 | 6.740 | 6.740 | 13,569,857 |
| 2024-07-17 | 7.090 | 7.160 | 6.910 | 6.920 | 6.920 | 11,234,089 |
| 2024-07-16 | 6.990 | 7.180 | 6.960 | 7.140 | 7.140 | 11,139,274 |
| 2024-07-15 | 7.160 | 7.210 | 6.980 | 7.030 | 7.030 | 13,101,040 |
| 2024-07-12 | 7.100 | 7.200 | 7.030 | 7.160 | 7.160 | 15,082,760 |
| 2024-07-11 | 7.000 | 7.150 | 6.880 | 7.150 | 7.150 | 22,068,568 |
| 2024-07-10 | 6.850 | 6.970 | 6.780 | 6.890 | 6.890 | 14,661,088 |
| 2024-07-09 | 6.480 | 6.870 | 6.460 | 6.860 | 6.860 | 21,364,349 |
| 2024-07-08 | 6.690 | 6.730 | 6.470 | 6.500 | 6.500 | 12,005,260 |
| 2024-07-05 | 6.780 | 6.820 | 6.620 | 6.690 | 6.690 | 14,532,100 |
| 2024-07-04 | 6.970 | 7.130 | 6.810 | 6.830 | 6.830 | 15,815,980 |
| 2024-07-03 | 7.050 | 7.100 | 6.930 | 6.980 | 6.980 | 13,828,895 |
| 2024-07-02 | 7.180 | 7.220 | 7.070 | 7.120 | 7.120 | 14,430,735 |
| 2024-07-01 | 7.300 | 7.310 | 7.080 | 7.220 | 7.220 | 15,909,340 |
| 2024-06-28 | 7.070 | 7.460 | 6.980 | 7.300 | 7.300 | 26,462,636 |
| 2024-06-27 | 7.180 | 7.360 | 7.040 | 7.050 | 7.050 | 19,020,800 |
| 2024-06-26 | 7.050 | 7.250 | 6.830 | 7.240 | 7.240 | 22,439,660 |
| 2024-06-25 | 7.320 | 7.380 | 6.960 | 7.040 | 7.040 | 23,851,346 |
| 2024-06-24 | 7.440 | 7.730 | 7.220 | 7.250 | 7.250 | 28,045,280 |
| 2024-06-21 | 7.610 | 7.640 | 7.100 | 7.530 | 7.530 | 30,403,607 |
| 2024-06-20 | 7.950 | 8.160 | 7.800 | 7.800 | 7.800 | 31,463,133 |
| 2024-06-19 | 8.050 | 8.240 | 7.900 | 8.120 | 8.120 | 39,624,712 |
| 2024-06-18 | 8.310 | 8.320 | 8.100 | 8.130 | 8.130 | 45,426,528 |
| 2024-06-17 | 8.030 | 8.480 | 8.030 | 8.350 | 8.350 | 62,080,077 |
| 2024-06-14 | 7.950 | 8.120 | 7.780 | 8.030 | 8.030 | 48,215,508 |
| 2024-06-13 | 8.060 | 8.700 | 7.940 | 8.180 | 8.180 | 75,799,263 |
| 2024-06-12 | 8.000 | 8.220 | 7.890 | 8.160 | 8.160 | 64,488,649 |
| 2024-06-11 | 7.710 | 8.450 | 7.610 | 8.280 | 8.280 | 83,324,300 |
| 2024-06-07 | 7.750 | 8.220 | 7.630 | 7.850 | 7.850 | 94,512,780 |
| 2024-06-06 | 6.930 | 7.620 | 6.930 | 7.620 | 7.620 | 42,819,013 |
| 2024-06-05 | 7.170 | 7.300 | 6.920 | 6.930 | 6.930 | 23,682,940 |
| 2024-06-04 | 7.500 | 7.520 | 7.140 | 7.240 | 7.240 | 35,201,446 |
| 2024-06-03 | 7.400 | 7.750 | 7.320 | 7.640 | 7.640 | 44,268,269 |
| 2024-05-31 | 7.160 | 7.660 | 7.160 | 7.430 | 7.430 | 42,605,848 |
| 2024-05-30 | 6.970 | 7.440 | 6.780 | 7.270 | 7.270 | 34,341,501 |
| 2024-05-29 | 6.940 | 7.050 | 6.840 | 6.870 | 6.870 | 7,891,520 |
| 2024-05-28 | 6.960 | 7.120 | 6.890 | 6.900 | 6.900 | 9,963,680 |
| 2024-05-27 | 7.060 | 7.060 | 6.720 | 7.000 | 7.000 | 10,001,740 |
| 2024-05-24 | 7.090 | 7.180 | 6.920 | 6.930 | 6.930 | 10,974,880 |
| 2024-05-23 | 7.160 | 7.360 | 7.120 | 7.150 | 7.150 | 13,330,481 |
| 2024-05-22 | 7.090 | 7.240 | 7.060 | 7.230 | 7.230 | 8,126,373 |
| 2024-05-21 | 7.150 | 7.280 | 7.120 | 7.150 | 7.150 | 7,409,620 |
| 2024-05-20 | 7.220 | 7.270 | 7.130 | 7.190 | 7.190 | 7,505,040 |
| 2024-05-17 | 7.080 | 7.210 | 6.990 | 7.210 | 7.210 | 10,209,373 |
| 2024-05-16 | 6.920 | 7.130 | 6.920 | 7.080 | 7.080 | 9,225,782 |
| 2024-05-15 | 6.970 | 7.110 | 6.880 | 6.970 | 6.970 | 8,235,572 |
| 2024-05-14 | 7.030 | 7.220 | 6.900 | 7.010 | 7.010 | 7,805,800 |
| 2024-05-13 | 7.150 | 7.150 | 6.900 | 6.990 | 6.990 | 8,097,400 |
| 2024-05-10 | 7.350 | 7.350 | 7.140 | 7.160 | 7.160 | 8,451,600 |
| 2024-05-09 | 7.310 | 7.380 | 7.290 | 7.310 | 7.310 | 7,277,101 |
| 2024-05-08 | 7.410 | 7.450 | 7.230 | 7.230 | 7.230 | 6,850,628 |
| 2024-05-07 | 7.300 | 7.500 | 7.280 | 7.410 | 7.410 | 10,490,500 |
| 2024-05-06 | 7.430 | 7.480 | 7.310 | 7.330 | 7.330 | 10,234,661 |
| 2024-04-30 | 7.370 | 7.450 | 7.200 | 7.340 | 7.340 | 11,291,433 |
| 2024-04-29 | 7.200 | 7.470 | 7.190 | 7.380 | 7.380 | 16,700,458 |
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.