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
2023-05-04	8.900	8.980	8.770	8.830	8.768	11,009,575
2023-04-28	8.690	8.950	8.660	8.930	8.868	15,673,694
2023-04-27	8.780	8.960	8.580	8.630	8.570	16,961,090
2023-04-26	8.600	8.880	8.500	8.740	8.679	17,440,454
2023-04-25	9.150	9.190	8.840	8.980	8.917	18,990,215
2023-04-24	9.420	9.450	9.120	9.200	9.136	22,754,645
2023-04-21	10.140	10.160	9.600	9.600	9.533	34,638,244
2023-04-20	9.820	10.700	9.760	10.400	10.327	51,267,863
2023-04-19	9.770	9.940	9.710	9.730	9.662	14,426,686
2023-04-18	9.850	9.870	9.670	9.780	9.712	14,233,537
2023-04-17	9.960	10.040	9.830	9.880	9.811	13,122,972
2023-04-14	9.900	10.050	9.730	9.990	9.920	18,475,188
2023-04-13	10.270	10.270	9.890	9.900	9.831	28,245,622
2023-04-12	10.290	10.350	10.220	10.310	10.238	13,875,419
2023-04-11	10.390	10.420	10.170	10.250	10.178	18,104,026
2023-04-10	10.980	11.030	10.300	10.330	10.258	34,374,579
2023-04-07	11.340	11.340	10.980	11.010	10.933	29,164,980
2023-04-06	10.980	11.300	10.800	11.300	11.221	37,019,861
2023-04-04	11.380	11.380	11.050	11.050	10.973	26,119,089
2023-04-03	11.180	11.370	11.140	11.310	11.231	24,059,614
2023-03-31	11.080	11.150	11.040	11.110	11.032	14,089,971
2023-03-30	11.120	11.250	11.030	11.080	11.002	16,080,146
2023-03-29	11.210	11.260	11.020	11.140	11.062	19,971,586
2023-03-28	11.400	11.420	11.030	11.210	11.132	26,218,183
2023-03-27	11.780	11.820	11.380	11.400	11.320	29,052,851
2023-03-24	11.810	11.960	11.580	11.710	11.628	36,004,798
2023-03-23	11.390	11.950	11.320	11.850	11.767	50,176,251
2023-03-22	11.210	11.400	11.200	11.390	11.310	25,461,146
2023-03-21	11.240	11.250	11.050	11.190	11.112	20,296,101
2023-03-20	11.220	11.470	11.160	11.250	11.171	22,195,453
2023-03-17	11.210	11.330	11.120	11.150	11.072	21,169,594
2023-03-16	11.320	11.620	11.100	11.100	11.022	26,695,554
2023-03-15	11.650	11.920	11.440	11.460	11.380	32,369,553
2023-03-14	11.400	11.970	11.100	11.770	11.688	44,018,772
2023-03-13	11.900	12.000	11.230	11.510	11.429	45,019,035
2023-03-10	12.220	12.380	12.000	12.030	11.946	39,744,968
2023-03-09	12.570	12.750	12.460	12.530	12.442	50,511,301
2023-03-08	12.000	12.700	11.920	12.560	12.472	50,321,205
2023-03-07	12.600	12.690	12.000	12.100	12.015	43,004,637
2023-03-06	12.440	12.840	12.220	12.700	12.611	56,647,160
2023-03-03	12.600	12.810	12.300	12.440	12.353	54,034,930
2023-03-02	12.100	12.890	11.940	12.310	12.224	61,404,248
2023-03-01	11.990	12.140	11.900	12.090	12.005	25,254,498
2023-02-28	11.950	12.120	11.750	12.040	11.956	25,457,400
2023-02-27	12.260	12.280	11.860	11.930	11.847	34,307,416
2023-02-24	12.200	12.530	12.170	12.430	12.343	46,922,642
2023-02-23	12.220	12.410	12.020	12.100	12.015	25,689,302
2023-02-22	12.180	12.290	12.030	12.220	12.135	21,817,256
2023-02-21	12.220	12.420	12.020	12.270	12.184	30,129,733
2023-02-20	11.880	12.210	11.660	12.160	12.075	33,361,357
2023-02-17	12.280	12.330	11.740	11.780	11.698	41,937,224
2023-02-16	12.950	13.080	11.640	12.280	12.194	63,090,969
2023-02-15	12.900	13.000	12.650	12.910	12.820	45,190,957
2023-02-14	13.200	13.490	12.930	13.050	12.959	62,825,895
2023-02-13	12.720	13.310	12.520	13.200	13.108	77,368,018
2023-02-10	12.800	13.050	12.700	12.720	12.631	46,207,641
2023-02-09	12.410	13.100	12.320	12.930	12.840	62,387,857
2023-02-08	12.650	13.340	12.620	12.700	12.611	77,029,369
2023-02-07	12.800	12.930	12.600	12.700	12.611	45,419,793
2023-02-06	12.580	13.000	12.520	12.900	12.810	63,142,048

← NewerPage 15 of 21 · 1,218 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.