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
2023-02-02	13.000	13.630	12.620	12.790	12.701	151,681,083
2023-02-01	11.600	12.880	11.550	12.880	12.790	69,676,294
2023-01-31	11.500	11.960	11.310	11.710	11.628	53,368,351
2023-01-30	11.500	11.840	11.430	11.790	11.708	59,201,437
2023-01-20	11.320	11.420	11.160	11.310	11.231	35,363,846
2023-01-19	11.320	11.570	11.180	11.190	11.112	47,978,779
2023-01-18	12.000	12.100	11.380	11.440	11.360	68,207,780
2023-01-17	12.060	12.600	11.930	12.190	12.105	66,720,265
2023-01-16	12.110	12.350	12.000	12.060	11.976	61,951,335
2023-01-13	12.590	12.660	12.150	12.200	12.115	82,776,006
2023-01-12	11.910	13.180	11.740	12.750	12.661	141,593,170
2023-01-11	12.250	12.760	11.900	12.030	11.946	146,411,833
2023-01-10	11.080	12.160	11.020	12.160	12.075	113,718,816
2023-01-09	11.020	11.340	10.880	11.050	10.973	50,012,277
2023-01-06	11.270	11.540	11.010	11.070	10.993	63,990,890
2023-01-05	11.240	11.530	11.170	11.220	11.142	60,241,051
2023-01-04	11.310	11.870	11.260	11.530	11.449	101,845,604
2023-01-03	10.800	11.430	10.530	11.340	11.261	93,853,991
2022-12-30	11.400	11.480	10.730	10.770	10.695	93,458,893
2022-12-29	11.700	11.840	11.220	11.250	11.171	95,827,631
2022-12-28	12.060	12.700	11.700	11.900	11.817	113,862,323
2022-12-27	13.250	13.580	12.200	12.350	12.264	140,579,097
2022-12-26	13.330	14.110	12.530	13.230	13.137	164,862,185
2022-12-23	12.440	13.600	12.130	13.030	12.939	157,361,510
2022-12-22	11.700	13.320	11.000	12.890	12.800	179,469,389
2022-12-21	11.590	12.450	11.420	12.110	12.025	136,021,626
2022-12-20	11.930	12.700	11.540	11.590	11.509	141,602,088
2022-12-19	12.330	13.260	11.920	12.250	12.164	179,370,598
2022-12-16	10.990	12.050	10.710	12.050	11.966	165,709,316
2022-12-15	9.610	10.950	9.520	10.950	10.873	116,172,476
2022-12-14	9.820	10.280	9.820	9.950	9.880	79,752,901
2022-12-13	9.650	9.740	9.380	9.420	9.354	35,715,422
2022-12-12	9.600	9.890	9.350	9.740	9.672	37,520,222
2022-12-09	9.700	9.910	9.650	9.770	9.702	37,243,121
2022-12-08	10.300	10.310	9.720	9.720	9.652	64,565,584
2022-12-07	10.520	10.650	10.240	10.390	10.317	63,247,773
2022-12-06	10.450	11.120	10.400	10.830	10.754	84,165,884
2022-12-05	10.320	10.560	10.210	10.550	10.476	47,866,597
2022-12-02	10.650	10.700	10.300	10.310	10.238	63,668,114
2022-12-01	11.020	11.350	10.750	10.820	10.744	84,488,018
2022-11-30	10.300	11.590	10.280	11.080	11.002	113,395,916
2022-11-29	10.210	10.790	10.080	10.540	10.466	73,054,662
2022-11-28	10.260	10.940	10.180	10.420	10.347	62,165,451
2022-11-25	10.500	11.310	10.330	10.730	10.655	86,107,105
2022-11-24	10.850	11.030	10.480	10.570	10.496	90,385,795
2022-11-23	11.000	11.770	10.790	11.040	10.963	161,729,410
2022-11-22	9.810	10.920	9.740	10.920	10.844	69,145,236
2022-11-21	9.840	10.240	9.630	9.930	9.861	70,268,914
2022-11-18	10.370	10.860	9.900	10.130	10.059	111,997,329
2022-11-17	10.100	11.110	9.690	10.690	10.615	174,251,334
2022-11-16	9.830	10.190	9.620	10.190	10.119	73,222,573
2022-11-15	8.360	9.260	8.350	9.260	9.195	75,521,479
2022-11-14	8.470	8.560	8.320	8.420	8.361	25,193,630
2022-11-11	8.800	8.950	8.580	8.590	8.530	51,968,855
2022-11-10	8.710	8.820	8.570	8.580	8.520	30,815,928
2022-11-09	8.620	8.760	8.540	8.760	8.699	28,838,259
2022-11-08	8.650	8.740	8.500	8.680	8.619	32,992,918
2022-11-07	8.670	8.820	8.620	8.700	8.639	36,198,057
2022-11-04	8.500	8.890	8.410	8.760	8.699	57,757,062
2022-11-03	8.370	8.540	8.270	8.480	8.421	42,342,090

← NewerPage 16 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.