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
2024-01-23	7.280	7.410	7.150	7.360	7.360	7,749,460
2024-01-22	7.900	7.930	7.160	7.280	7.280	11,676,776
2024-01-19	7.930	8.080	7.850	7.850	7.850	7,525,800
2024-01-18	7.940	8.050	7.680	7.900	7.900	13,601,660
2024-01-17	8.300	8.480	8.060	8.060	8.060	17,552,359
2024-01-16	8.380	8.980	8.380	8.490	8.490	25,939,906
2024-01-15	8.070	8.280	8.040	8.160	8.160	7,036,796
2024-01-12	8.180	8.250	8.080	8.080	8.080	4,990,222
2024-01-11	8.000	8.220	7.980	8.180	8.180	6,117,322
2024-01-10	8.230	8.230	7.940	8.000	8.000	6,990,000
2024-01-09	8.260	8.380	8.150	8.240	8.240	5,331,869
2024-01-08	8.370	8.430	8.210	8.210	8.210	5,373,687
2024-01-05	8.550	8.600	8.320	8.370	8.370	6,576,432
2024-01-04	8.600	8.620	8.520	8.560	8.560	4,480,427
2024-01-03	8.670	8.730	8.500	8.620	8.620	6,737,541
2024-01-02	8.780	8.800	8.700	8.700	8.700	6,603,000
2023-12-29	8.560	8.770	8.560	8.770	8.770	8,763,553
2023-12-28	8.430	8.630	8.360	8.570	8.570	8,193,305
2023-12-27	8.320	8.470	8.300	8.440	8.440	5,948,380
2023-12-26	8.540	8.550	8.270	8.320	8.320	9,234,315
2023-12-25	8.600	8.640	8.510	8.540	8.540	5,062,131
2023-12-22	8.800	8.830	8.600	8.600	8.600	8,217,610
2023-12-21	8.700	8.840	8.560	8.790	8.790	9,452,870
2023-12-20	8.940	8.990	8.710	8.800	8.800	7,967,057
2023-12-19	8.890	8.970	8.830	8.930	8.930	6,851,819
2023-12-18	9.040	9.040	8.840	8.890	8.890	8,861,403
2023-12-15	9.100	9.180	9.010	9.040	9.040	11,942,160
2023-12-14	9.030	9.570	9.030	9.190	9.190	18,241,817
2023-12-13	9.200	9.210	9.040	9.040	9.040	11,392,750
2023-12-12	9.130	9.340	9.130	9.210	9.210	13,710,396
2023-12-11	9.290	9.370	9.010	9.210	9.210	24,505,673
2023-12-08	9.410	9.690	9.380	9.500	9.500	21,746,872
2023-12-07	9.550	9.660	9.400	9.420	9.420	17,123,561
2023-12-06	9.700	10.100	9.540	9.560	9.560	29,934,853
2023-12-05	9.540	9.580	9.270	9.280	9.280	15,804,293
2023-12-04	9.440	9.810	9.400	9.630	9.630	22,647,509
2023-12-01	9.310	9.460	9.190	9.440	9.440	12,657,683
2023-11-30	9.490	9.520	9.190	9.280	9.280	20,202,224
2023-11-29	9.660	9.820	9.520	9.520	9.520	15,933,674
2023-11-28	9.650	9.840	9.550	9.720	9.720	16,854,285
2023-11-27	9.930	10.040	9.570	9.680	9.680	27,341,476
2023-11-24	10.300	10.320	10.040	10.040	10.040	28,400,259
2023-11-23	10.110	10.390	9.950	10.360	10.360	45,956,031
2023-11-22	9.980	10.340	9.860	10.110	10.110	40,878,998
2023-11-21	10.310	10.360	9.960	10.000	10.000	36,273,024
2023-11-20	10.340	10.600	10.270	10.290	10.290	55,362,557
2023-11-17	9.750	10.780	9.720	10.320	10.320	63,117,079
2023-11-16	9.870	9.980	9.710	9.820	9.820	20,160,843
2023-11-15	9.890	10.000	9.800	9.880	9.880	27,253,524
2023-11-14	9.510	10.200	9.490	9.940	9.940	48,716,093
2023-11-13	9.610	9.710	9.520	9.590	9.590	18,899,590
2023-11-10	9.570	9.710	9.440	9.580	9.580	21,222,507
2023-11-09	9.650	9.840	9.450	9.550	9.550	25,229,857
2023-11-08	9.860	9.870	9.640	9.760	9.760	36,195,120
2023-11-07	9.860	10.090	9.850	9.950	9.950	41,116,437
2023-11-06	9.790	10.060	9.760	9.990	9.990	48,233,724
2023-11-03	9.650	10.220	9.540	9.860	9.860	54,769,439
2023-11-02	9.900	10.370	9.620	9.640	9.640	69,811,946
2023-11-01	9.470	9.680	9.300	9.600	9.600	31,474,589
2023-10-31	9.570	9.690	9.300	9.400	9.400	27,313,073

← NewerPage 12 of 21 · 1,217 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.