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
2023-07-28	9.120	9.270	9.120	9.250	9.250	8,073,399
2023-07-27	9.300	9.450	9.200	9.230	9.230	9,313,460
2023-07-26	9.460	9.520	9.340	9.370	9.370	10,253,576
2023-07-25	9.500	9.540	9.360	9.500	9.500	13,134,642
2023-07-24	9.130	9.450	9.010	9.370	9.370	12,459,947
2023-07-21	9.150	9.590	9.150	9.310	9.310	15,244,174
2023-07-20	9.450	9.570	9.230	9.270	9.270	20,118,607
2023-07-19	9.640	9.850	9.510	9.590	9.590	21,724,668
2023-07-18	9.580	10.200	9.570	9.770	9.770	36,586,865
2023-07-17	9.630	9.640	9.510	9.570	9.570	9,254,198
2023-07-14	9.700	9.830	9.640	9.670	9.670	18,257,669
2023-07-13	9.450	9.880	9.390	9.850	9.850	27,892,622
2023-07-12	9.750	9.790	9.380	9.400	9.400	20,774,494
2023-07-11	9.720	9.830	9.640	9.760	9.760	12,291,456
2023-07-10	10.000	10.080	9.640	9.680	9.680	24,120,135
2023-07-07	10.290	10.330	9.940	9.980	9.980	20,552,686
2023-07-06	10.150	10.510	10.100	10.290	10.290	19,562,100
2023-07-05	10.500	10.500	10.160	10.180	10.180	21,243,207
2023-07-04	10.400	10.590	10.310	10.500	10.500	21,560,581
2023-07-03	10.580	10.670	10.350	10.400	10.400	22,596,770
2023-06-30	10.040	10.580	10.040	10.480	10.480	31,557,270
2023-06-29	10.000	10.260	10.000	10.150	10.150	26,737,382
2023-06-28	10.670	10.750	9.900	9.990	9.990	37,918,084
2023-06-27	10.770	10.900	10.620	10.730	10.730	23,188,813
2023-06-26	10.640	10.950	10.500	10.770	10.770	26,502,438
2023-06-21	11.120	11.120	10.730	10.750	10.750	35,737,710
2023-06-20	11.360	11.500	11.050	11.140	11.140	47,049,047
2023-06-19	11.280	11.840	11.140	11.430	11.350	69,854,221
2023-06-16	11.040	11.450	10.790	11.290	11.211	56,295,883
2023-06-15	11.010	11.550	11.010	11.050	10.973	64,074,604
2023-06-14	11.320	11.550	11.010	11.230	11.151	92,251,942
2023-06-13	10.550	11.590	10.410	11.590	11.509	93,955,012
2023-06-12	10.170	10.700	10.130	10.540	10.466	55,847,401
2023-06-09	9.930	10.250	9.750	10.170	10.099	39,225,218
2023-06-08	10.040	10.040	9.800	9.910	9.841	31,169,295
2023-06-07	9.750	10.300	9.720	10.210	10.139	45,961,164
2023-06-06	10.100	10.160	9.680	9.720	9.652	31,359,811
2023-06-05	9.950	10.500	9.950	10.190	10.119	41,823,746
2023-06-02	10.080	10.150	9.850	9.950	9.880	26,687,392
2023-06-01	9.880	10.160	9.640	10.020	9.950	36,628,803
2023-05-31	9.760	9.980	9.620	9.880	9.811	24,935,492
2023-05-30	9.800	9.850	9.580	9.760	9.692	25,259,125
2023-05-29	9.750	10.270	9.730	9.940	9.870	38,117,918
2023-05-26	9.670	9.810	9.650	9.690	9.622	20,635,586
2023-05-25	9.670	9.850	9.430	9.630	9.563	24,461,589
2023-05-24	9.580	9.860	9.510	9.700	9.632	26,789,324
2023-05-23	9.960	9.990	9.700	9.740	9.672	38,626,558
2023-05-22	9.700	10.300	9.500	10.180	10.109	59,812,697
2023-05-19	9.430	9.970	9.430	9.660	9.592	42,935,210
2023-05-18	9.550	10.240	9.430	9.640	9.573	70,966,218
2023-05-17	8.640	9.550	8.580	9.550	9.483	28,804,705
2023-05-16	8.760	8.790	8.650	8.680	8.619	10,669,376
2023-05-15	8.610	8.770	8.540	8.760	8.699	13,730,700
2023-05-12	8.800	9.030	8.660	8.670	8.609	19,440,688
2023-05-11	8.820	8.880	8.740	8.820	8.758	10,952,526
2023-05-10	8.750	8.840	8.550	8.830	8.768	12,819,345
2023-05-09	8.840	8.930	8.680	8.750	8.689	15,696,820
2023-05-08	8.680	8.930	8.660	8.860	8.798	12,980,572
2023-05-05	8.850	8.970	8.680	8.750	8.689	11,574,053
2023-05-04	8.900	8.980	8.770	8.830	8.768	11,009,575

← NewerPage 14 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.