Huizhou China Eagle Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.110 | 7.220 | 7.010 | 7.160 | 7.160 | 10,721,658 |
| 2024-04-25 | 7.110 | 7.170 | 7.000 | 7.070 | 7.070 | 8,310,380 |
| 2024-04-24 | 6.810 | 7.120 | 6.810 | 7.120 | 7.120 | 11,967,800 |
| 2024-04-23 | 6.800 | 6.910 | 6.770 | 6.820 | 6.820 | 8,126,460 |
| 2024-04-22 | 6.800 | 6.880 | 6.580 | 6.790 | 6.790 | 7,526,500 |
| 2024-04-19 | 7.000 | 7.010 | 6.760 | 6.830 | 6.830 | 11,117,080 |
| 2024-04-18 | 7.070 | 7.190 | 6.820 | 7.010 | 7.010 | 13,055,281 |
| 2024-04-17 | 6.490 | 6.990 | 6.480 | 6.990 | 6.990 | 15,936,732 |
| 2024-04-16 | 7.090 | 7.090 | 6.430 | 6.430 | 6.430 | 20,301,867 |
| 2024-04-15 | 7.450 | 7.460 | 6.900 | 7.140 | 7.140 | 17,996,372 |
| 2024-04-12 | 7.510 | 7.600 | 7.400 | 7.410 | 7.410 | 10,271,884 |
| 2024-04-11 | 7.500 | 7.660 | 7.450 | 7.510 | 7.510 | 10,654,544 |
| 2024-04-10 | 7.850 | 7.870 | 7.470 | 7.530 | 7.530 | 14,967,301 |
| 2024-04-09 | 7.820 | 8.180 | 7.740 | 7.910 | 7.910 | 12,631,460 |
| 2024-04-08 | 8.150 | 8.150 | 7.810 | 7.840 | 7.840 | 20,453,391 |
| 2024-04-03 | 8.170 | 8.280 | 7.860 | 8.240 | 8.240 | 29,859,561 |
| 2024-04-02 | 8.200 | 8.400 | 8.000 | 8.120 | 8.120 | 24,483,174 |
| 2024-04-01 | 8.300 | 8.380 | 8.140 | 8.200 | 8.200 | 26,655,240 |
| 2024-03-29 | 7.930 | 8.160 | 7.810 | 8.160 | 8.160 | 23,657,545 |
| 2024-03-28 | 7.390 | 8.150 | 7.360 | 8.150 | 8.150 | 38,823,879 |
| 2024-03-27 | 7.850 | 7.930 | 7.370 | 7.410 | 7.410 | 19,101,746 |
| 2024-03-26 | 7.980 | 8.180 | 7.810 | 7.950 | 7.950 | 17,532,671 |
| 2024-03-25 | 8.500 | 8.500 | 8.060 | 8.070 | 8.070 | 18,980,424 |
| 2024-03-22 | 8.420 | 8.510 | 8.330 | 8.430 | 8.430 | 18,997,501 |
| 2024-03-21 | 8.550 | 8.590 | 8.370 | 8.430 | 8.430 | 19,336,265 |
| 2024-03-20 | 8.460 | 8.650 | 8.430 | 8.510 | 8.510 | 19,305,660 |
| 2024-03-19 | 8.620 | 8.650 | 8.500 | 8.500 | 8.500 | 27,270,656 |
| 2024-03-18 | 8.470 | 8.660 | 8.370 | 8.650 | 8.650 | 44,230,699 |
| 2024-03-15 | 8.350 | 8.570 | 8.210 | 8.530 | 8.530 | 46,777,743 |
| 2024-03-14 | 8.190 | 8.320 | 7.980 | 8.130 | 8.130 | 22,893,299 |
| 2024-03-13 | 8.400 | 8.430 | 8.260 | 8.310 | 8.310 | 23,439,402 |
| 2024-03-12 | 8.410 | 8.530 | 8.250 | 8.330 | 8.330 | 31,450,019 |
| 2024-03-11 | 8.310 | 8.580 | 8.120 | 8.460 | 8.460 | 38,323,022 |
| 2024-03-08 | 8.050 | 8.650 | 7.970 | 8.400 | 8.400 | 47,677,023 |
| 2024-03-07 | 8.510 | 8.770 | 8.150 | 8.170 | 8.170 | 56,616,873 |
| 2024-03-06 | 8.730 | 9.100 | 8.500 | 8.540 | 8.540 | 94,865,104 |
| 2024-03-05 | 7.900 | 8.490 | 7.810 | 8.490 | 8.490 | 50,714,403 |
| 2024-03-04 | 7.560 | 7.790 | 7.520 | 7.720 | 7.720 | 24,481,964 |
| 2024-03-01 | 7.600 | 7.700 | 7.460 | 7.650 | 7.650 | 26,562,553 |
| 2024-02-29 | 7.150 | 7.510 | 7.150 | 7.510 | 7.510 | 26,988,773 |
| 2024-02-28 | 7.850 | 8.100 | 7.170 | 7.180 | 7.180 | 43,760,072 |
| 2024-02-27 | 7.390 | 7.930 | 7.320 | 7.780 | 7.780 | 45,704,252 |
| 2024-02-26 | 7.430 | 7.930 | 7.250 | 7.700 | 7.700 | 58,189,092 |
| 2024-02-23 | 6.590 | 7.210 | 6.590 | 7.210 | 7.210 | 28,021,069 |
| 2024-02-22 | 6.400 | 6.590 | 6.400 | 6.550 | 6.550 | 16,307,581 |
| 2024-02-21 | 6.270 | 6.600 | 6.200 | 6.400 | 6.400 | 18,738,196 |
| 2024-02-20 | 6.360 | 6.380 | 6.110 | 6.350 | 6.350 | 15,485,739 |
| 2024-02-19 | 6.020 | 6.420 | 6.020 | 6.410 | 6.410 | 22,580,807 |
| 2024-02-08 | 5.450 | 5.860 | 5.400 | 5.840 | 5.840 | 15,104,412 |
| 2024-02-07 | 5.610 | 5.730 | 5.350 | 5.410 | 5.410 | 16,326,949 |
| 2024-02-06 | 5.320 | 5.760 | 4.890 | 5.520 | 5.520 | 16,799,540 |
| 2024-02-05 | 5.940 | 5.960 | 5.360 | 5.360 | 5.360 | 16,862,904 |
| 2024-02-02 | 6.470 | 6.560 | 5.820 | 5.960 | 5.960 | 16,081,333 |
| 2024-02-01 | 6.490 | 6.640 | 6.330 | 6.470 | 6.470 | 10,372,035 |
| 2024-01-31 | 6.850 | 6.940 | 6.460 | 6.490 | 6.490 | 11,148,855 |
| 2024-01-30 | 7.220 | 7.250 | 6.920 | 6.920 | 6.920 | 7,729,300 |
| 2024-01-29 | 7.550 | 7.610 | 7.210 | 7.210 | 7.210 | 7,623,132 |
| 2024-01-26 | 7.560 | 7.630 | 7.490 | 7.520 | 7.520 | 8,447,674 |
| 2024-01-25 | 7.360 | 7.600 | 7.280 | 7.570 | 7.570 | 10,635,865 |
| 2024-01-24 | 7.390 | 7.430 | 7.080 | 7.350 | 7.350 | 9,532,129 |
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.