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
2023-10-30	9.450	9.780	9.330	9.610	9.610	36,062,733
2023-10-27	9.640	9.650	9.450	9.500	9.500	36,064,165
2023-10-26	9.300	9.750	9.300	9.660	9.660	57,054,356
2023-10-25	9.210	9.660	9.130	9.470	9.470	66,977,739
2023-10-24	8.950	9.790	8.650	9.560	9.560	87,654,525
2023-10-23	8.690	9.480	8.640	8.900	8.900	26,459,417
2023-10-20	9.000	9.120	8.710	8.730	8.730	28,404,857
2023-10-19	8.710	9.600	8.680	9.110	9.110	45,824,502
2023-10-18	8.960	8.980	8.730	8.730	8.730	11,492,434
2023-10-17	9.020	9.120	8.890	8.970	8.970	12,174,677
2023-10-16	9.240	9.240	8.990	9.060	9.060	20,523,667
2023-10-13	9.030	9.510	8.980	9.330	9.330	33,769,788
2023-10-12	9.020	9.100	8.970	9.060	9.060	11,003,260
2023-10-11	8.930	9.100	8.870	9.030	9.030	13,834,024
2023-10-10	8.780	8.950	8.780	8.940	8.940	11,023,440
2023-10-09	8.720	8.840	8.680	8.780	8.780	9,557,586
2023-09-28	8.400	8.790	8.400	8.730	8.730	18,032,149
2023-09-27	8.530	8.570	8.360	8.360	8.360	11,409,819
2023-09-26	8.640	8.710	8.510	8.520	8.520	8,174,282
2023-09-25	8.790	8.880	8.650	8.700	8.700	10,314,957
2023-09-22	8.520	8.830	8.450	8.820	8.820	13,733,900
2023-09-21	8.550	8.600	8.430	8.530	8.530	7,106,520
2023-09-20	8.630	8.730	8.510	8.510	8.510	7,032,220
2023-09-19	8.860	8.890	8.600	8.630	8.630	10,329,540
2023-09-18	8.720	8.960	8.700	8.870	8.870	10,656,964
2023-09-15	8.980	9.060	8.820	8.850	8.850	13,776,349
2023-09-14	8.950	9.220	8.910	8.980	8.980	16,414,700
2023-09-13	9.040	9.160	8.880	8.950	8.950	15,295,384
2023-09-12	9.170	9.340	9.070	9.120	9.120	14,044,953
2023-09-11	9.240	9.340	9.110	9.180	9.180	21,007,912
2023-09-08	9.250	9.530	9.180	9.340	9.340	28,806,020
2023-09-07	9.100	9.920	8.940	9.540	9.540	48,892,709
2023-09-06	8.980	9.290	8.920	9.230	9.230	23,045,016
2023-09-05	9.190	9.250	9.000	9.030	9.030	16,713,909
2023-09-04	8.830	9.230	8.820	9.190	9.190	24,669,992
2023-09-01	8.870	9.010	8.810	8.860	8.860	15,086,190
2023-08-31	8.650	9.050	8.540	8.970	8.970	26,579,971
2023-08-30	8.610	9.030	8.610	8.730	8.730	22,236,850
2023-08-29	8.140	8.570	8.140	8.520	8.520	13,627,428
2023-08-28	8.650	8.670	8.200	8.220	8.220	9,046,569
2023-08-25	8.520	8.530	8.170	8.230	8.230	10,338,043
2023-08-24	8.550	8.680	8.450	8.540	8.540	6,778,534
2023-08-23	8.750	8.750	8.550	8.570	8.570	5,549,265
2023-08-22	8.660	8.800	8.530	8.750	8.750	8,347,942
2023-08-21	8.670	8.830	8.650	8.700	8.700	5,940,140
2023-08-18	8.850	8.950	8.670	8.680	8.680	5,921,120
2023-08-17	8.810	8.990	8.700	8.880	8.880	6,364,956
2023-08-16	8.830	8.900	8.770	8.800	8.800	4,578,648
2023-08-15	9.000	9.090	8.820	8.860	8.860	5,360,957
2023-08-14	8.800	9.030	8.780	9.000	9.000	6,472,400
2023-08-11	9.120	9.160	8.920	8.930	8.930	7,860,300
2023-08-10	9.170	9.210	9.100	9.120	9.120	5,505,409
2023-08-09	9.300	9.300	9.140	9.170	9.170	8,117,211
2023-08-08	9.400	9.490	9.250	9.310	9.310	10,765,105
2023-08-07	9.250	9.480	9.250	9.440	9.440	13,429,706
2023-08-04	9.150	9.370	9.150	9.320	9.320	10,786,165
2023-08-03	9.340	9.360	9.150	9.200	9.200	9,688,800
2023-08-02	9.280	9.380	9.270	9.350	9.350	8,466,957
2023-08-01	9.270	9.360	9.190	9.360	9.360	10,288,298
2023-07-31	9.240	9.340	9.160	9.260	9.260	8,713,570

← NewerPage 13 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.